|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 794,800 | 36.80 | 37.05 | 36.80 | 36.81 | 00:00:00 | | 2005-10-06 | 934,400 | 36.74 | 36.98 | 36.52 | 36.83 | 00:00:00 | | 2005-10-07 | 1,532,700 | 36.81 | 37.25 | 36.70 | 37.03 | 00:00:00 | | 2005-10-10 | 859,600 | 37.23 | 37.40 | 36.96 | 37.33 | 00:00:00 | | 2005-10-11 | 588,400 | 37.33 | 37.49 | 37.15 | 37.33 | 00:00:00 | | 2005-10-12 | 884,500 | 37.02 | 37.10 | 36.68 | 36.96 | 00:00:00 | | 2005-10-13 | 1,526,400 | 36.96 | 37.00 | 36.09 | 36.50 | 00:00:00 | | 2005-10-14 | 1,490,100 | 36.94 | 36.94 | 36.15 | 36.40 | 00:00:00 | | 2005-10-17 | 1,199,400 | 36.22 | 36.60 | 36.08 | 36.18 | 00:00:00 | | 2005-10-18 | 1,375,700 | 36.23 | 36.33 | 35.77 | 35.83 | 00:00:00 | | 2005-10-19 | 2,433,100 | 35.70 | 35.81 | 35.10 | 35.22 | 00:00:00 | | 2005-10-20 | 1,684,400 | 35.11 | 35.47 | 35.05 | 35.05 | 00:00:00 | | 2005-10-21 | 1,201,900 | 34.95 | 35.35 | 34.79 | 34.95 | 00:00:00 | | 2005-10-24 | 1,094,800 | 34.90 | 35.45 | 34.85 | 35.37 | 00:00:00 | | 2005-10-25 | 1,837,700 | 35.41 | 35.67 | 35.00 | 35.17 | 00:00:00 | | 2005-10-26 | 1,288,700 | 34.98 | 35.39 | 34.85 | 35.00 | 00:00:00 | | 2005-10-27 | 1,224,200 | 34.71 | 35.02 | 34.71 | 34.75 | 00:00:00 | | 2005-10-28 | 1,472,500 | 34.71 | 34.92 | 34.45 | 34.74 | 00:00:00 | | 2005-10-31 | 2,210,500 | 35.10 | 35.71 | 34.80 | 35.40 | 00:00:00 | | 2005-11-01 | 2,142,600 | 35.50 | 35.54 | 35.25 | 35.31 | 00:00:00 | | 2005-11-02 | 1,759,400 | 35.21 | 35.80 | 35.15 | 35.72 | 00:00:00 | | 2005-11-03 | 1,678,200 | 35.73 | 35.90 | 35.26 | 35.47 | 00:00:00 | | 2005-11-04 | 1,882,500 | 35.56 | 35.56 | 34.84 | 34.99 | 00:00:00 | | 2005-11-07 | 1,866,800 | 34.70 | 35.55 | 34.70 | 35.52 | 00:00:00 | | 2005-11-08 | 1,256,300 | 35.65 | 35.74 | 35.24 | 35.55 | 00:00:00 | | 2005-11-09 | 3,353,600 | 35.31 | 36.65 | 35.31 | 36.36 | 00:00:00 | | 2005-11-10 | 1,554,100 | 36.54 | 36.69 | 36.26 | 36.49 | 00:00:00 | | 2005-11-11 | 1,544,600 | 36.70 | 37.03 | 36.38 | 36.80 | 00:00:00 | | 2005-11-14 | 1,854,100 | 36.70 | 37.04 | 36.56 | 36.85 | 00:00:00 | | 2005-11-15 | 1,432,700 | 36.55 | 36.74 | 36.28 | 36.52 | 00:00:00 | | 2005-11-16 | 1,387,100 | 36.52 | 36.52 | 35.86 | 36.02 | 00:00:00 | | 2005-11-17 | 1,685,500 | 36.33 | 36.43 | 35.84 | 36.28 | 00:00:00 | | 2005-11-18 | 1,228,800 | 36.25 | 36.90 | 36.22 | 36.60 | 00:00:00 | | 2005-11-21 | 982,900 | 36.58 | 36.78 | 36.15 | 36.26 | 00:00:00 | | 2005-11-22 | 2,317,500 | 36.17 | 36.31 | 35.85 | 35.98 | 00:00:00 | | 2005-11-23 | 1,475,300 | 36.02 | 36.39 | 36.02 | 36.25 | 00:00:00 | | 2005-11-24 | 1,061,500 | 35.50 | 36.75 | 35.50 | 36.64 | 00:00:00 | | 2005-11-25 | 1,972,100 | 36.51 | 36.51 | 36.16 | 36.26 | 00:00:00 | | 2005-11-28 | 2,032,500 | 36.13 | 36.59 | 36.02 | 36.05 | 00:00:00 | | 2005-11-29 | 2,947,800 | 35.92 | 36.35 | 35.92 | 36.18 | 00:00:00 | | 2005-11-30 | 1,241,900 | 36.29 | 36.29 | 35.80 | 35.86 | 00:00:00 | | 2005-12-01 | 2,063,700 | 36.01 | 36.10 | 35.56 | 35.90 | 00:00:00 | | 2005-12-02 | 1,032,600 | 35.86 | 36.10 | 35.74 | 36.00 | 00:00:00 | | 2005-12-05 | 2,327,100 | 36.10 | 36.10 | 35.55 | 35.78 | 00:00:00 | | 2005-12-06 | 2,254,400 | 36.07 | 36.20 | 35.83 | 35.86 | 00:00:00 | | 2005-12-07 | 1,721,800 | 35.96 | 36.20 | 35.80 | 35.97 | 00:00:00 | | 2005-12-08 | 1,521,500 | 35.63 | 35.89 | 35.41 | 35.58 | 00:00:00 | | 2005-12-09 | 1,262,400 | 35.63 | 35.63 | 35.37 | 35.48 | 00:00:00 | | 2005-12-12 | 1,837,900 | 35.46 | 35.74 | 34.91 | 35.19 | 00:00:00 | | 2005-12-13 | 3,497,000 | 35.25 | 35.43 | 35.05 | 35.20 | 00:00:00 | | 2005-12-14 | 4,329,300 | 35.17 | 35.60 | 35.14 | 35.44 | 00:00:00 | | 2005-12-15 | 3,437,500 | 35.53 | 36.05 | 35.32 | 35.93 | 00:00:00 | | 2005-12-16 | 10,508,200 | 35.98 | 36.67 | 35.79 | 36.00 | 00:00:00 | | 2005-12-19 | 4,219,000 | 35.95 | 36.98 | 35.95 | 36.87 | 00:00:00 | | 2005-12-20 | 3,779,200 | 36.82 | 37.60 | 36.68 | 37.28 | 00:00:00 | | 2005-12-21 | 3,467,500 | 37.39 | 38.20 | 37.25 | 37.98 | 00:00:00 | | 2005-12-22 | 2,039,600 | 37.89 | 38.10 | 37.77 | 37.95 | 00:00:00 | | 2005-12-23 | 640,600 | 38.09 | 38.40 | 37.80 | 37.90 | 00:00:00 | | 2005-12-26 | 0 | 37.90 | 37.90 | 37.90 | 37.90 | 00:00:00 | | 2005-12-27 | 935,500 | 37.51 | 38.59 | 37.51 | 38.50 | 00:00:00 | | 2005-12-28 | 629,000 | 38.45 | 38.51 | 38.10 | 38.45 | 00:00:00 | | 2005-12-29 | 665,600 | 38.55 | 38.60 | 38.25 | 38.50 | 00:00:00 | | 2005-12-30 | 1,114,500 | 38.44 | 38.59 | 38.20 | 38.32 | 00:00:00 | | 2006-01-02 | 536,000 | 38.17 | 38.50 | 37.90 | 38.35 | 00:00:00 | | 2006-01-03 | 4,375,900 | 38.25 | 38.39 | 37.77 | 38.36 | 00:00:00 | | 2006-01-04 | 2,586,600 | 38.25 | 38.35 | 37.66 | 37.84 | 00:00:00 | | 2006-01-05 | 1,413,000 | 38.03 | 38.25 | 37.59 | 38.03 | 00:00:00 | | 2006-01-06 | 0 | 38.03 | 38.03 | 38.03 | 38.03 | 00:00:00 | | 2006-01-09 | 2,603,200 | 38.00 | 38.38 | 37.66 | 37.86 | 00:00:00 | | 2006-01-10 | 1,801,000 | 37.45 | 38.27 | 37.45 | 38.12 | 00:00:00 | | 2006-01-11 | 1,705,100 | 38.10 | 38.28 | 37.71 | 38.28 | 00:00:00 | | 2006-01-12 | 2,346,200 | 38.20 | 38.25 | 37.56 | 37.80 | 00:00:00 | | 2006-01-13 | 1,883,400 | 37.72 | 38.10 | 37.63 | 37.71 | 00:00:00 | | 2006-01-16 | 4,886,400 | 37.62 | 38.15 | 37.62 | 37.74 | 00:00:00 | | 2006-01-17 | 1,982,100 | 37.45 | 37.97 | 37.41 | 37.66 | 00:00:00 | | 2006-01-18 | 934,000 | 37.37 | 37.85 | 37.33 | 37.47 | 00:00:00 | | 2006-01-19 | 2,661,000 | 37.53 | 38.66 | 37.53 | 38.52 | 00:00:00 | | 2006-01-20 | 6,552,900 | 38.43 | 38.60 | 36.61 | 36.88 | 00:00:00 | | 2006-01-23 | 3,429,000 | 36.35 | 36.66 | 35.95 | 36.20 | 00:00:00 | | 2006-01-24 | 1,883,400 | 36.26 | 36.40 | 35.80 | 36.00 | 00:00:00 | | 2006-01-25 | 1,620,700 | 36.50 | 36.50 | 36.06 | 36.41 | 00:00:00 | | 2006-01-26 | 12,144,600 | 35.00 | 35.15 | 33.70 | 34.95 | 00:00:00 | | 2006-01-27 | 5,072,300 | 35.19 | 36.00 | 34.65 | 36.00 | 00:00:00 | | 2006-01-30 | 3,354,300 | 36.01 | 36.02 | 35.24 | 35.60 | 00:00:00 | | 2006-01-31 | 4,893,300 | 35.50 | 35.61 | 34.09 | 34.21 | 00:00:00 | | 2006-02-01 | 8,876,300 | 34.00 | 35.00 | 33.40 | 34.93 | 00:00:00 | | 2006-02-02 | 2,668,700 | 34.90 | 35.15 | 34.63 | 34.85 | 00:00:00 | | 2006-02-03 | 3,839,600 | 34.97 | 35.48 | 34.95 | 35.48 | 00:00:00 | | 2006-02-06 | 3,812,500 | 35.43 | 35.66 | 35.12 | 35.60 | 00:00:00 | | 2006-02-07 | 2,781,600 | 35.42 | 35.90 | 35.42 | 35.50 | 00:00:00 | | 2006-02-08 | 6,264,500 | 35.40 | 35.74 | 35.00 | 35.65 | 00:00:00 | | 2006-02-09 | 14,150,300 | 38.20 | 38.50 | 36.50 | 37.00 | 00:00:00 | | 2006-02-10 | 6,986,700 | 37.11 | 38.55 | 36.90 | 37.50 | 00:00:00 | | 2006-02-13 | 3,945,800 | 37.30 | 37.78 | 36.37 | 36.60 | 00:00:00 | | 2006-02-14 | 5,839,900 | 36.60 | 36.82 | 35.89 | 36.00 | 00:00:00 | | 2006-02-15 | 5,050,100 | 36.45 | 36.64 | 35.85 | 36.22 | 00:00:00 | | 2006-02-16 | 2,448,500 | 36.31 | 36.53 | 36.15 | 36.40 | 00:00:00 | | 2006-02-17 | 8,045,200 | 36.68 | 36.75 | 36.41 | 36.50 | 00:00:00 | | 2006-02-20 | 2,137,600 | 36.50 | 36.87 | 36.21 | 36.35 | 00:00:00 | | 2006-02-21 | 2,001,000 | 36.58 | 36.58 | 36.27 | 36.53 | 00:00:00 | | 2006-02-22 | 2,079,600 | 36.67 | 36.92 | 36.32 | 36.92 | 00:00:00 | | 2006-02-23 | 2,396,700 | 36.52 | 36.90 | 35.80 | 36.17 | 00:00:00 | | 2006-02-24 | 1,717,500 | 36.45 | 36.45 | 36.10 | 36.21 | 00:00:00 | | 2006-02-27 | 7,730,800 | 36.39 | 36.39 | 35.91 | 36.09 | 00:00:00 | | 2006-02-28 | 3,133,300 | 36.15 | 36.17 | 35.20 | 35.20 | 00:00:00 | | 2006-03-01 | 3,583,300 | 35.34 | 35.88 | 35.00 | 35.81 | 00:00:00 | | 2006-03-02 | 7,616,300 | 35.94 | 36.15 | 35.75 | 35.89 | 00:00:00 | | 2006-03-03 | 2,213,300 | 35.65 | 36.60 | 35.65 | 36.10 | 00:00:00 | | 2006-03-06 | 2,975,900 | 36.21 | 36.45 | 35.91 | 36.20 | 00:00:00 | | 2006-03-07 | 3,947,600 | 35.83 | 36.92 | 35.51 | 36.90 | 00:00:00 | | 2006-03-08 | 3,689,400 | 37.00 | 37.08 | 36.32 | 36.86 | 00:00:00 | | 2006-03-09 | 6,822,800 | 36.97 | 37.17 | 36.65 | 36.97 | 00:00:00 | | 2006-03-10 | 3,230,600 | 36.72 | 37.35 | 36.72 | 37.33 | 00:00:00 | | 2006-03-13 | 14,303,700 | 37.35 | 39.50 | 37.28 | 39.25 | 00:00:00 | | 2006-03-14 | 6,988,300 | 39.05 | 39.10 | 38.32 | 38.77 | 00:00:00 | | 2006-03-15 | 5,517,800 | 39.00 | 39.00 | 38.50 | 38.55 | 00:00:00 | | 2006-03-16 | 25,551,700 | 38.70 | 39.19 | 38.50 | 38.70 | 00:00:00 | | 2006-03-17 | 10,163,300 | 38.70 | 39.23 | 38.55 | 38.90 | 00:00:00 | | 2006-03-20 | 2,721,400 | 38.80 | 39.25 | 38.58 | 38.97 | 00:00:00 | | 2006-03-21 | 4,596,200 | 38.46 | 38.65 | 37.50 | 37.88 | 00:00:00 | | 2006-03-22 | 6,013,600 | 37.88 | 38.10 | 37.53 | 37.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
