TR4DER - ALTADIS R [ALT.MC] Historical Prices

ALTADIS R - [Ticker: ALT.MC]
Last Trade	0.00	Last Trade Time	- 00:00:00
Variation	N/A (N/A)	Open	0.00
High	0.00	Low	0.00
Volume	0	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	0.00	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ALT.MC quotes from 2000-01-01 to 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-20	1,432,900	32.80	33.06	32.50	32.50	00:00:00
2005-04-21	1,604,900	32.25	32.85	32.25	32.80	00:00:00
2005-04-22	1,684,100	32.97	33.06	32.55	32.66	00:00:00
2005-04-25	1,403,800	32.65	33.10	32.45	32.95	00:00:00
2005-04-26	1,665,500	32.90	32.99	32.64	32.68	00:00:00
2005-04-27	1,326,600	32.72	32.72	32.30	32.52	00:00:00
2005-04-28	1,327,900	32.55	32.90	32.41	32.72	00:00:00
2005-04-29	1,487,300	32.68	32.89	32.57	32.77	00:00:00
2005-05-02	921,900	32.80	33.27	32.66	33.20	00:00:00
2005-05-03	1,529,000	33.03	33.40	32.96	33.30	00:00:00
2005-05-04	11,498,900	33.20	33.80	33.10	33.62	00:00:00
2005-05-05	1,090,300	33.75	33.87	33.55	33.58	00:00:00
2005-05-06	1,357,400	33.65	33.78	33.50	33.72	00:00:00
2005-05-09	1,615,800	33.85	33.85	33.55	33.68	00:00:00
2005-05-10	1,098,400	33.80	33.85	33.52	33.76	00:00:00
2005-05-11	1,792,300	33.80	33.81	33.56	33.66	00:00:00
2005-05-12	1,130,200	33.66	33.85	33.60	33.73	00:00:00
2005-05-13	1,675,500	33.55	33.70	33.39	33.70	00:00:00
2005-05-16	1,548,100	33.54	33.54	32.87	33.20	00:00:00
2005-05-17	2,012,000	33.15	33.34	33.05	33.18	00:00:00
2005-05-18	1,788,100	33.42	33.87	33.32	33.87	00:00:00
2005-05-19	1,779,100	33.90	33.90	33.15	33.31	00:00:00
2005-05-20	791,300	33.41	33.75	33.35	33.57	00:00:00
2005-05-23	890,300	33.79	33.79	33.37	33.44	00:00:00
2005-05-24	1,280,100	33.36	33.53	33.23	33.53	00:00:00
2005-05-25	1,094,600	33.31	33.64	33.31	33.62	00:00:00
2005-05-26	1,538,200	33.69	33.69	33.39	33.53	00:00:00
2005-05-27	719,200	33.42	33.50	33.30	33.38	00:00:00
2005-05-30	566,400	33.18	33.69	33.17	33.60	00:00:00
2005-05-31	2,041,700	33.47	33.53	33.30	33.32	00:00:00
2005-06-01	1,851,500	33.49	34.10	33.37	34.03	00:00:00
2005-06-02	1,443,300	33.99	34.90	33.93	34.76	00:00:00
2005-06-03	0	34.76	34.76	34.76	34.76	00:00:00
2005-06-06	1,396,800	34.75	34.87	34.61	34.68	00:00:00
2005-06-07	14,889,300	34.70	35.46	34.69	35.39	00:00:00
2005-06-08	2,409,300	35.18	35.90	35.15	35.90	00:00:00
2005-06-09	2,056,000	35.60	36.26	35.60	35.83	00:00:00
2005-06-10	4,851,300	36.07	36.07	35.60	35.69	00:00:00
2005-06-13	4,625,200	35.57	35.65	35.21	35.61	00:00:00
2005-06-14	2,740,900	35.40	36.03	35.40	36.00	00:00:00
2005-06-15	23,736,500	36.00	36.24	35.57	35.69	00:00:00
2005-06-16	22,068,900	35.66	35.67	34.79	35.15	00:00:00
2005-06-17	5,318,800	35.25	35.25	34.72	34.97	00:00:00
2005-06-20	3,166,300	34.71	34.92	34.12	34.23	00:00:00
2005-06-21	3,482,500	33.85	34.10	33.43	34.06	00:00:00
2005-06-22	20,602,400	34.28	34.75	34.02	34.51	00:00:00
2005-06-23	14,385,900	34.68	34.88	34.48	34.75	00:00:00
2005-06-24	14,365,600	34.60	34.67	34.39	34.46	00:00:00
2005-06-27	5,130,600	34.12	34.65	34.12	34.38	00:00:00
2005-06-28	11,731,300	34.17	34.68	34.17	34.35	00:00:00
2005-06-29	4,571,500	34.42	34.53	34.17	34.45	00:00:00
2005-06-30	4,355,000	34.50	34.92	34.40	34.67	00:00:00
2005-07-01	1,970,500	34.43	34.96	34.00	34.96	00:00:00
2005-07-04	1,232,700	34.79	34.97	34.53	34.88	00:00:00
2005-07-05	1,158,200	34.71	34.76	34.41	34.57	00:00:00
2005-07-06	2,175,400	34.79	34.79	34.31	34.57	00:00:00
2005-07-07	13,488,200	34.45	34.45	33.09	34.00	00:00:00
2005-07-08	1,896,700	34.21	34.49	33.67	34.13	00:00:00
2005-07-11	2,083,200	34.13	34.60	34.03	34.44	00:00:00
2005-07-12	15,468,900	34.50	34.62	34.10	34.38	00:00:00
2005-07-13	2,057,900	34.28	34.59	34.16	34.36	00:00:00
2005-07-14	1,169,800	34.50	34.75	34.30	34.64	00:00:00
2005-07-15	2,008,900	34.69	34.69	34.38	34.63	00:00:00
2005-07-18	1,211,300	34.70	34.75	34.32	34.49	00:00:00
2005-07-19	1,513,700	34.50	34.84	34.32	34.79	00:00:00
2005-07-20	2,514,800	34.65	34.84	34.41	34.66	00:00:00
2005-07-21	1,191,600	34.64	35.03	34.61	34.95	00:00:00
2005-07-22	905,200	34.77	35.19	34.73	34.91	00:00:00
2005-07-25	560,800	34.68	34.99	34.60	34.89	00:00:00
2005-07-26	839,600	34.78	34.85	34.62	34.74	00:00:00
2005-07-27	1,300,600	34.86	34.99	34.69	34.86	00:00:00
2005-07-28	1,070,100	34.72	35.18	34.71	34.85	00:00:00
2005-07-29	1,364,900	34.95	35.10	34.68	34.86	00:00:00
2005-08-01	1,376,000	34.90	35.00	34.66	34.79	00:00:00
2005-08-02	1,143,000	34.71	34.89	34.37	34.85	00:00:00
2005-08-03	1,164,300	34.85	34.94	34.62	34.94	00:00:00
2005-08-04	966,200	34.80	34.90	34.51	34.60	00:00:00
2005-08-05	945,800	34.51	34.59	34.30	34.46	00:00:00
2005-08-08	1,330,000	34.60	34.83	34.40	34.83	00:00:00
2005-08-09	1,070,000	34.62	34.79	34.42	34.50	00:00:00
2005-08-10	1,320,300	34.60	34.67	34.25	34.47	00:00:00
2005-08-11	951,400	34.25	34.34	34.08	34.25	00:00:00
2005-08-12	1,013,300	34.25	34.29	33.85	34.12	00:00:00
2005-08-15	437,200	33.95	34.23	33.92	34.13	00:00:00
2005-08-16	5,841,500	34.10	34.37	34.04	34.06	00:00:00
2005-08-17	5,863,200	34.20	34.30	33.68	34.12	00:00:00
2005-08-18	1,192,800	34.26	34.31	33.87	34.07	00:00:00
2005-08-19	1,651,200	34.01	34.60	34.01	34.56	00:00:00
2005-08-22	1,110,200	34.51	35.03	34.39	34.90	00:00:00
2005-08-23	2,126,900	35.09	35.88	34.80	35.71	00:00:00
2005-08-24	2,341,300	35.61	36.06	35.39	35.99	00:00:00
2005-08-25	1,640,900	35.57	35.99	35.54	35.75	00:00:00
2005-08-26	1,723,800	36.19	36.50	35.71	35.91	00:00:00
2005-08-29	700,500	35.83	36.10	35.61	36.05	00:00:00
2005-08-30	1,563,900	35.81	36.07	35.47	35.50	00:00:00
2005-08-31	3,790,300	35.84	36.00	34.92	35.13	00:00:00
2005-09-01	4,152,800	35.37	35.43	34.40	35.25	00:00:00
2005-09-02	2,384,500	35.25	35.84	35.15	35.70	00:00:00
2005-09-05	731,100	35.75	35.85	35.52	35.81	00:00:00
2005-09-06	2,528,600	35.64	36.32	35.49	36.19	00:00:00
2005-09-07	999,700	36.08	36.31	35.91	36.00	00:00:00
2005-09-08	1,294,800	36.10	36.10	35.55	35.55	00:00:00
2005-09-09	691,400	35.80	36.10	35.61	36.03	00:00:00
2005-09-12	931,700	36.10	36.37	36.03	36.35	00:00:00
2005-09-13	843,700	36.30	36.55	36.30	36.43	00:00:00
2005-09-14	1,500,600	36.29	36.80	36.29	36.79	00:00:00
2005-09-15	1,363,500	36.74	36.99	36.59	36.83	00:00:00
2005-09-16	3,507,600	36.67	37.11	36.67	36.81	00:00:00
2005-09-19	2,902,000	36.79	36.99	36.25	36.40	00:00:00
2005-09-20	1,766,900	36.62	36.91	36.31	36.72	00:00:00
2005-09-21	764,300	36.57	36.74	36.42	36.50	00:00:00
2005-09-22	1,113,700	36.28	36.58	36.28	36.43	00:00:00
2005-09-23	1,655,500	36.50	37.30	36.47	37.03	00:00:00
2005-09-26	1,245,100	37.12	37.40	36.94	37.02	00:00:00
2005-09-27	830,300	37.07	37.07	36.57	36.70	00:00:00
2005-09-28	1,029,000	36.86	36.94	36.53	36.70	00:00:00
2005-09-29	800,100	36.59	36.69	36.39	36.57	00:00:00
2005-09-30	1,471,700	36.50	37.59	36.30	37.27	00:00:00
2005-10-03	3,789,800	37.46	37.51	37.05	37.26	00:00:00
2005-10-04	1,677,000	37.30	37.35	36.84	37.10	00:00:00
2005-10-05	794,800	36.80	37.05	36.80	36.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >>