|
 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 | | 2006-03-22 | 6,013,600 | 37.88 | 38.10 | 37.53 | 37.87 | 00:00:00 | | 2006-03-23 | 21,406,700 | 37.40 | 38.25 | 37.25 | 37.61 | 00:00:00 | | 2006-03-24 | 2,247,100 | 37.52 | 37.89 | 37.40 | 37.78 | 00:00:00 | | 2006-03-27 | 5,848,200 | 37.52 | 37.90 | 37.40 | 37.45 | 00:00:00 | | 2006-03-28 | 3,223,500 | 37.45 | 37.69 | 37.00 | 37.20 | 00:00:00 | | 2006-03-29 | 1,927,100 | 37.20 | 37.45 | 37.03 | 37.12 | 00:00:00 | | 2006-03-30 | 2,678,800 | 37.28 | 37.33 | 36.73 | 37.05 | 00:00:00 | | 2006-03-31 | 7,800,600 | 37.39 | 37.39 | 36.11 | 37.00 | 00:00:00 | | 2006-04-03 | 2,744,000 | 37.00 | 37.49 | 36.71 | 36.87 | 00:00:00 | | 2006-04-04 | 4,984,600 | 36.85 | 36.85 | 36.50 | 36.71 | 00:00:00 | | 2006-04-05 | 3,596,300 | 36.71 | 36.95 | 36.30 | 36.57 | 00:00:00 | | 2006-04-06 | 3,831,400 | 36.57 | 37.13 | 36.55 | 37.00 | 00:00:00 | | 2006-04-07 | 1,832,000 | 37.19 | 37.39 | 36.76 | 36.76 | 00:00:00 | | 2006-04-10 | 1,726,600 | 36.53 | 37.00 | 36.26 | 36.35 | 00:00:00 | | 2006-04-11 | 3,213,000 | 36.30 | 36.50 | 35.98 | 36.12 | 00:00:00 | | 2006-04-12 | 2,155,000 | 36.28 | 36.29 | 35.75 | 36.14 | 00:00:00 | | 2006-04-13 | 1,192,700 | 36.08 | 36.49 | 36.00 | 36.37 | 00:00:00 | | 2006-04-14 | 0 | 36.37 | 36.37 | 36.37 | 36.37 | 00:00:00 | | 2006-04-17 | 0 | 36.37 | 36.37 | 36.37 | 36.37 | 00:00:00 | | 2006-04-18 | 1,746,100 | 36.30 | 36.61 | 36.10 | 36.38 | 00:00:00 | | 2006-04-19 | 3,847,100 | 36.51 | 37.39 | 36.45 | 37.21 | 00:00:00 | | 2006-04-20 | 1,795,600 | 37.47 | 37.84 | 37.05 | 37.23 | 00:00:00 | | 2006-04-21 | 1,535,400 | 37.85 | 38.30 | 37.47 | 37.79 | 00:00:00 | | 2006-04-24 | 3,611,300 | 38.78 | 38.82 | 38.10 | 38.34 | 00:00:00 | | 2006-04-25 | 2,017,500 | 38.30 | 38.40 | 37.65 | 37.87 | 00:00:00 | | 2006-04-26 | 1,206,100 | 38.05 | 38.15 | 37.51 | 37.71 | 00:00:00 | | 2006-04-27 | 2,026,100 | 37.75 | 37.84 | 37.24 | 37.50 | 00:00:00 | | 2006-04-28 | 3,081,100 | 37.25 | 37.81 | 37.07 | 37.62 | 00:00:00 | | 2006-05-01 | 0 | 37.62 | 37.62 | 37.62 | 37.62 | 00:00:00 | | 2006-05-02 | 6,861,200 | 37.45 | 38.33 | 37.45 | 37.89 | 00:00:00 | | 2006-05-03 | 7,923,200 | 37.80 | 38.04 | 37.51 | 37.74 | 00:00:00 | | 2006-05-04 | 5,103,400 | 37.75 | 38.45 | 37.71 | 38.22 | 00:00:00 | | 2006-05-05 | 2,535,400 | 38.14 | 38.65 | 38.00 | 38.63 | 00:00:00 | | 2006-05-08 | 1,804,600 | 38.70 | 38.79 | 37.86 | 38.09 | 00:00:00 | | 2006-05-09 | 1,551,600 | 38.10 | 38.10 | 37.67 | 37.89 | 00:00:00 | | 2006-05-10 | 3,401,800 | 37.71 | 38.68 | 37.71 | 38.41 | 00:00:00 | | 2006-05-11 | 2,513,500 | 38.30 | 38.40 | 37.80 | 37.80 | 00:00:00 | | 2006-05-12 | 2,445,400 | 37.60 | 37.99 | 37.50 | 37.65 | 00:00:00 | | 2006-05-15 | 2,117,300 | 37.32 | 38.03 | 36.96 | 37.69 | 00:00:00 | | 2006-05-16 | 1,714,000 | 37.77 | 37.90 | 37.42 | 37.71 | 00:00:00 | | 2006-05-17 | 1,813,500 | 37.89 | 38.01 | 36.80 | 36.80 | 00:00:00 | | 2006-05-18 | 2,586,700 | 36.80 | 37.39 | 36.47 | 36.95 | 00:00:00 | | 2006-05-19 | 1,883,900 | 36.75 | 37.34 | 36.70 | 37.09 | 00:00:00 | | 2006-05-22 | 1,786,300 | 36.96 | 37.00 | 36.25 | 36.25 | 00:00:00 | | 2006-05-23 | 3,292,700 | 36.50 | 36.86 | 35.75 | 36.24 | 00:00:00 | | 2006-05-24 | 2,302,100 | 35.75 | 36.55 | 35.72 | 35.95 | 00:00:00 | | 2006-05-25 | 2,256,600 | 36.11 | 36.80 | 36.02 | 36.61 | 00:00:00 | | 2006-05-26 | 1,558,300 | 36.66 | 37.30 | 36.53 | 37.29 | 00:00:00 | | 2006-05-29 | 4,669,500 | 37.10 | 37.40 | 37.00 | 37.21 | 00:00:00 | | 2006-05-30 | 1,231,800 | 37.05 | 37.16 | 36.30 | 36.49 | 00:00:00 | | 2006-05-31 | 1,514,500 | 36.40 | 37.00 | 36.10 | 36.95 | 00:00:00 | | 2006-06-01 | 1,090,600 | 36.86 | 37.20 | 36.60 | 36.80 | 00:00:00 | | 2006-06-02 | 2,552,800 | 37.00 | 37.55 | 36.70 | 37.02 | 00:00:00 | | 2006-06-05 | 1,928,000 | 36.60 | 37.31 | 36.60 | 37.11 | 00:00:00 | | 2006-06-06 | 3,026,200 | 36.44 | 36.99 | 36.43 | 36.70 | 00:00:00 | | 2006-06-07 | 2,784,400 | 36.93 | 37.74 | 36.90 | 37.44 | 00:00:00 | | 2006-06-08 | 3,205,300 | 36.70 | 37.30 | 36.48 | 36.48 | 00:00:00 | | 2006-06-09 | 1,336,200 | 37.03 | 37.17 | 36.60 | 36.91 | 00:00:00 | | 2006-06-12 | 7,647,500 | 37.24 | 37.50 | 37.01 | 37.28 | 00:00:00 | | 2006-06-13 | 10,482,000 | 36.98 | 37.45 | 36.25 | 36.56 | 00:00:00 | | 2006-06-14 | 5,775,000 | 36.75 | 36.78 | 36.29 | 36.55 | 00:00:00 | | 2006-06-15 | 0 | 36.55 | 36.55 | 36.55 | 36.55 | 00:00:00 | | 2006-06-16 | 0 | 36.55 | 36.55 | 36.55 | 36.55 | 00:00:00 | | 2006-06-19 | 3,873,100 | 37.26 | 37.26 | 36.32 | 36.55 | 00:00:00 | | 2006-06-20 | 2,671,700 | 36.04 | 36.23 | 35.80 | 36.00 | 00:00:00 | | 2006-06-21 | 1,138,700 | 36.02 | 36.16 | 35.80 | 36.04 | 00:00:00 | | 2006-06-22 | 4,205,200 | 36.15 | 36.75 | 36.14 | 36.44 | 00:00:00 | | 2006-06-23 | 1,479,100 | 36.66 | 36.85 | 36.21 | 36.32 | 00:00:00 | | 2006-06-26 | 1,382,800 | 36.49 | 36.70 | 36.22 | 36.50 | 00:00:00 | | 2006-06-27 | 6,169,900 | 36.57 | 36.64 | 36.18 | 36.41 | 00:00:00 | | 2006-06-28 | 1,192,200 | 36.30 | 36.41 | 35.90 | 35.95 | 00:00:00 | | 2006-06-29 | 6,882,500 | 36.25 | 36.63 | 35.85 | 36.58 | 00:00:00 | | 2006-06-30 | 10,173,500 | 36.70 | 37.00 | 36.40 | 36.96 | 00:00:00 | | 2006-07-03 | 1,290,000 | 36.96 | 37.50 | 36.68 | 37.25 | 00:00:00 | | 2006-07-04 | 1,527,400 | 37.15 | 37.48 | 36.81 | 37.48 | 00:00:00 | | 2006-07-05 | 2,861,100 | 37.09 | 37.70 | 37.09 | 37.61 | 00:00:00 | | 2006-07-06 | 1,999,600 | 37.57 | 37.87 | 37.50 | 37.75 | 00:00:00 | | 2006-07-07 | 3,148,000 | 37.60 | 37.95 | 37.34 | 37.70 | 00:00:00 | | 2006-07-10 | 2,565,700 | 37.10 | 37.75 | 37.10 | 37.70 | 00:00:00 | | 2006-07-11 | 1,515,300 | 37.50 | 37.50 | 37.20 | 37.43 | 00:00:00 | | 2006-07-12 | 1,033,600 | 37.36 | 37.55 | 37.10 | 37.21 | 00:00:00 | | 2006-07-13 | 1,519,200 | 37.00 | 37.11 | 36.57 | 36.81 | 00:00:00 | | 2006-07-14 | 1,545,100 | 36.54 | 36.71 | 36.35 | 36.49 | 00:00:00 | | 2006-07-17 | 777,000 | 36.60 | 36.85 | 36.33 | 36.40 | 00:00:00 | | 2006-07-18 | 1,511,500 | 36.40 | 37.09 | 36.26 | 36.79 | 00:00:00 | | 2006-07-19 | 1,321,200 | 36.93 | 37.11 | 36.40 | 37.09 | 00:00:00 | | 2006-07-20 | 1,590,500 | 37.10 | 37.45 | 36.90 | 37.17 | 00:00:00 | | 2006-07-21 | 4,162,800 | 36.98 | 37.20 | 36.70 | 36.87 | 00:00:00 | | 2006-07-24 | 1,667,000 | 36.98 | 37.41 | 36.68 | 37.40 | 00:00:00 | | 2006-07-25 | 1,555,600 | 37.39 | 37.45 | 37.21 | 37.40 | 00:00:00 | | 2006-07-26 | 919,500 | 37.40 | 37.54 | 37.14 | 37.54 | 00:00:00 | | 2006-07-27 | 1,758,500 | 37.61 | 37.64 | 36.90 | 37.02 | 00:00:00 | | 2006-07-28 | 1,600,100 | 36.85 | 37.40 | 36.80 | 37.00 | 00:00:00 | | 2006-07-31 | 4,957,800 | 36.90 | 37.09 | 36.62 | 37.05 | 00:00:00 | | 2006-08-01 | 2,620,500 | 37.00 | 37.05 | 36.57 | 36.77 | 00:00:00 | | 2006-08-02 | 1,854,500 | 36.81 | 37.55 | 36.72 | 37.36 | 00:00:00 | | 2006-08-03 | 1,837,300 | 37.36 | 37.79 | 37.12 | 37.40 | 00:00:00 | | 2006-08-04 | 1,522,000 | 37.47 | 37.57 | 37.31 | 37.53 | 00:00:00 | | 2006-08-07 | 984,700 | 37.28 | 37.56 | 37.00 | 37.52 | 00:00:00 | | 2006-08-08 | 2,145,700 | 37.56 | 37.58 | 36.96 | 36.96 | 00:00:00 | | 2006-08-09 | 702,000 | 37.13 | 37.34 | 36.92 | 37.33 | 00:00:00 | | 2006-08-10 | 1,707,300 | 37.46 | 37.47 | 36.79 | 37.36 | 00:00:00 | | 2006-08-11 | 913,400 | 37.50 | 37.50 | 37.20 | 37.35 | 00:00:00 | | 2006-08-14 | 812,400 | 37.52 | 37.56 | 37.23 | 37.52 | 00:00:00 | | 2006-08-15 | 963,200 | 37.45 | 37.62 | 36.70 | 37.40 | 00:00:00 | | 2006-08-16 | 1,060,400 | 37.32 | 37.45 | 37.03 | 37.35 | 00:00:00 | | 2006-08-17 | 1,416,400 | 37.29 | 37.50 | 37.12 | 37.50 | 00:00:00 | | 2006-08-18 | 2,450,100 | 37.53 | 38.10 | 37.53 | 37.96 | 00:00:00 | | 2006-08-21 | 1,062,800 | 37.77 | 37.83 | 37.45 | 37.45 | 00:00:00 | | 2006-08-22 | 3,493,700 | 37.51 | 37.89 | 37.36 | 37.79 | 00:00:00 | | 2006-08-23 | 1,425,800 | 37.89 | 37.97 | 37.30 | 37.86 | 00:00:00 | | 2006-08-24 | 542,500 | 37.84 | 37.94 | 37.58 | 37.72 | 00:00:00 | | 2006-08-25 | 843,900 | 37.70 | 37.75 | 37.42 | 37.60 | 00:00:00 | | 2006-08-28 | 542,900 | 37.80 | 37.85 | 37.40 | 37.82 | 00:00:00 | | 2006-08-29 | 2,704,400 | 37.79 | 37.80 | 37.41 | 37.46 | 00:00:00 | | 2006-08-30 | 4,651,400 | 37.70 | 37.80 | 37.13 | 37.13 | 00:00:00 | | 2006-08-31 | 2,363,700 | 36.95 | 37.05 | 36.63 | 37.00 | 00:00:00 | | 2006-09-01 | 1,494,400 | 36.98 | 37.19 | 36.66 | 36.94 | 00:00:00 | | 2006-09-04 | 1,065,700 | 37.10 | 37.10 | 36.86 | 37.00 | 00:00:00 | | 2006-09-05 | 1,592,100 | 36.99 | 37.00 | 36.65 | 36.69 | 00:00:00 | | 2006-09-06 | 1,835,000 | 36.60 | 36.82 | 36.22 | 36.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
