|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 1,835,000 | 36.60 | 36.82 | 36.22 | 36.38 | 00:00:00 | | 2006-09-07 | 4,652,100 | 36.30 | 36.70 | 36.19 | 36.40 | 00:00:00 | | 2006-09-08 | 1,127,200 | 36.40 | 36.79 | 36.35 | 36.67 | 00:00:00 | | 2006-09-11 | 1,082,700 | 36.41 | 36.83 | 36.40 | 36.71 | 00:00:00 | | 2006-09-12 | 1,475,600 | 36.66 | 36.68 | 36.49 | 36.58 | 00:00:00 | | 2006-09-13 | 2,852,100 | 36.92 | 37.09 | 36.81 | 37.03 | 00:00:00 | | 2006-09-14 | 2,353,500 | 37.15 | 37.84 | 36.99 | 37.21 | 00:00:00 | | 2006-09-15 | 2,183,100 | 37.22 | 37.70 | 37.20 | 37.50 | 00:00:00 | | 2006-09-18 | 3,011,200 | 37.37 | 37.63 | 37.10 | 37.40 | 00:00:00 | | 2006-09-19 | 1,535,200 | 37.49 | 37.53 | 37.07 | 37.35 | 00:00:00 | | 2006-09-20 | 1,468,100 | 37.43 | 37.67 | 37.31 | 37.52 | 00:00:00 | | 2006-09-21 | 2,454,700 | 37.59 | 37.65 | 37.05 | 37.25 | 00:00:00 | | 2006-09-22 | 1,152,700 | 37.02 | 37.18 | 36.81 | 36.97 | 00:00:00 | | 2006-09-25 | 1,195,700 | 36.97 | 37.36 | 36.81 | 36.97 | 00:00:00 | | 2006-09-26 | 2,976,200 | 37.20 | 37.80 | 36.80 | 37.62 | 00:00:00 | | 2006-09-27 | 2,040,300 | 37.62 | 37.89 | 37.55 | 37.89 | 00:00:00 | | 2006-09-28 | 2,981,800 | 37.90 | 37.90 | 37.36 | 37.52 | 00:00:00 | | 2006-09-29 | 2,208,900 | 37.53 | 37.70 | 37.20 | 37.44 | 00:00:00 | | 2006-10-02 | 1,721,600 | 37.50 | 37.50 | 37.19 | 37.25 | 00:00:00 | | 2006-10-03 | 2,229,100 | 37.25 | 37.28 | 36.85 | 36.97 | 00:00:00 | | 2006-10-04 | 3,491,200 | 37.14 | 37.40 | 37.00 | 37.32 | 00:00:00 | | 2006-10-05 | 2,877,600 | 37.55 | 37.73 | 37.26 | 37.51 | 00:00:00 | | 2006-10-06 | 2,983,600 | 37.52 | 37.53 | 36.90 | 37.13 | 00:00:00 | | 2006-10-09 | 2,270,400 | 36.99 | 37.37 | 36.86 | 37.15 | 00:00:00 | | 2006-10-10 | 2,036,400 | 37.29 | 37.37 | 36.83 | 36.94 | 00:00:00 | | 2006-10-11 | 2,884,600 | 37.01 | 37.01 | 36.67 | 36.67 | 00:00:00 | | 2006-10-12 | 3,364,000 | 36.70 | 36.80 | 36.42 | 36.65 | 00:00:00 | | 2006-10-13 | 3,288,800 | 36.65 | 36.90 | 36.48 | 36.70 | 00:00:00 | | 2006-10-16 | 3,338,200 | 36.77 | 37.09 | 36.60 | 36.85 | 00:00:00 | | 2006-10-17 | 3,142,300 | 37.01 | 37.17 | 36.68 | 37.10 | 00:00:00 | | 2006-10-18 | 3,157,400 | 37.10 | 37.67 | 37.10 | 37.25 | 00:00:00 | | 2006-10-19 | 1,760,500 | 37.22 | 37.30 | 37.00 | 37.20 | 00:00:00 | | 2006-10-20 | 1,549,700 | 37.19 | 37.40 | 36.95 | 37.21 | 00:00:00 | | 2006-10-23 | 1,404,200 | 37.36 | 37.36 | 36.98 | 37.14 | 00:00:00 | | 2006-10-24 | 1,417,500 | 37.17 | 37.38 | 36.90 | 37.06 | 00:00:00 | | 2006-10-25 | 1,838,100 | 37.00 | 37.90 | 36.97 | 37.64 | 00:00:00 | | 2006-10-26 | 1,662,500 | 37.65 | 37.84 | 37.52 | 37.55 | 00:00:00 | | 2006-10-27 | 949,300 | 37.57 | 37.76 | 37.23 | 37.57 | 00:00:00 | | 2006-10-30 | 2,101,500 | 37.32 | 37.90 | 37.06 | 37.81 | 00:00:00 | | 2006-10-31 | 2,161,500 | 37.67 | 37.95 | 37.43 | 37.50 | 00:00:00 | | 2006-11-01 | 2,414,700 | 37.61 | 38.00 | 37.61 | 37.89 | 00:00:00 | | 2006-11-02 | 3,106,000 | 37.97 | 38.86 | 37.72 | 38.45 | 00:00:00 | | 2006-11-03 | 3,712,500 | 38.60 | 39.40 | 38.50 | 38.77 | 00:00:00 | | 2006-11-06 | 2,421,700 | 39.00 | 39.25 | 38.67 | 38.74 | 00:00:00 | | 2006-11-07 | 2,080,600 | 38.62 | 38.97 | 38.41 | 38.64 | 00:00:00 | | 2006-11-08 | 3,612,600 | 38.75 | 38.75 | 37.96 | 38.60 | 00:00:00 | | 2006-11-09 | 2,292,200 | 38.55 | 38.70 | 38.29 | 38.40 | 00:00:00 | | 2006-11-10 | 3,113,000 | 38.66 | 39.25 | 38.32 | 38.92 | 00:00:00 | | 2006-11-13 | 2,080,000 | 39.00 | 39.00 | 38.47 | 38.51 | 00:00:00 | | 2006-11-14 | 2,855,200 | 38.50 | 38.79 | 38.10 | 38.39 | 00:00:00 | | 2006-11-15 | 2,274,900 | 38.50 | 38.78 | 38.18 | 38.67 | 00:00:00 | | 2006-11-16 | 3,479,200 | 38.55 | 39.09 | 38.44 | 38.97 | 00:00:00 | | 2006-11-17 | 1,641,900 | 39.07 | 39.19 | 38.79 | 38.89 | 00:00:00 | | 2006-11-20 | 2,129,500 | 38.90 | 38.99 | 38.62 | 38.89 | 00:00:00 | | 2006-11-21 | 2,156,700 | 38.80 | 38.99 | 38.41 | 38.55 | 00:00:00 | | 2006-11-22 | 1,745,300 | 38.60 | 38.85 | 38.33 | 38.33 | 00:00:00 | | 2006-11-23 | 1,629,700 | 38.35 | 38.75 | 38.17 | 38.19 | 00:00:00 | | 2006-11-24 | 1,656,800 | 38.19 | 38.45 | 37.68 | 38.05 | 00:00:00 | | 2006-11-27 | 1,512,600 | 37.92 | 38.04 | 37.57 | 37.61 | 00:00:00 | | 2006-11-28 | 1,907,900 | 37.61 | 38.19 | 37.55 | 38.00 | 00:00:00 | | 2006-11-29 | 1,138,100 | 38.25 | 38.47 | 37.95 | 38.23 | 00:00:00 | | 2006-11-30 | 2,317,600 | 38.07 | 38.27 | 37.66 | 37.80 | 00:00:00 | | 2006-12-01 | 2,405,100 | 38.01 | 38.17 | 36.66 | 37.23 | 00:00:00 | | 2006-12-04 | 2,176,200 | 37.23 | 37.45 | 37.15 | 37.32 | 00:00:00 | | 2006-12-05 | 2,585,500 | 37.46 | 37.67 | 37.25 | 37.63 | 00:00:00 | | 2006-12-06 | 1,791,200 | 37.69 | 37.87 | 37.63 | 37.74 | 00:00:00 | | 2006-12-07 | 14,860,800 | 40.00 | 40.60 | 39.70 | 40.37 | 00:00:00 | | 2006-12-08 | 7,276,800 | 40.15 | 40.65 | 40.02 | 40.50 | 00:00:00 | | 2006-12-11 | 2,559,000 | 40.40 | 40.70 | 40.24 | 40.25 | 00:00:00 | | 2006-12-12 | 4,487,800 | 40.19 | 40.25 | 39.75 | 40.01 | 00:00:00 | | 2006-12-13 | 2,681,700 | 39.85 | 40.07 | 39.53 | 39.87 | 00:00:00 | | 2006-12-14 | 4,560,100 | 40.06 | 40.19 | 39.47 | 39.85 | 00:00:00 | | 2006-12-15 | 10,896,600 | 40.45 | 40.85 | 40.08 | 40.37 | 00:00:00 | | 2006-12-18 | 6,935,600 | 40.57 | 40.81 | 40.10 | 40.38 | 00:00:00 | | 2006-12-19 | 7,274,900 | 40.17 | 40.22 | 39.70 | 39.86 | 00:00:00 | | 2006-12-20 | 2,102,800 | 39.85 | 40.00 | 39.60 | 39.88 | 00:00:00 | | 2006-12-21 | 3,352,000 | 39.57 | 40.00 | 39.50 | 39.50 | 00:00:00 | | 2006-12-22 | 1,475,700 | 39.20 | 39.50 | 39.00 | 39.21 | 00:00:00 | | 2006-12-25 | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 00:00:00 | | 2006-12-26 | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 00:00:00 | | 2006-12-27 | 1,301,400 | 39.00 | 39.89 | 38.82 | 39.68 | 00:00:00 | | 2006-12-28 | 1,740,500 | 39.40 | 39.75 | 39.40 | 39.51 | 00:00:00 | | 2006-12-29 | 763,700 | 39.55 | 39.80 | 39.31 | 39.65 | 00:00:00 | | 2007-01-01 | 0 | 39.65 | 39.65 | 39.65 | 39.65 | 00:00:00 | | 2007-01-02 | 1,787,500 | 39.60 | 40.29 | 39.60 | 40.00 | 00:00:00 | | 2007-01-03 | 2,851,400 | 39.91 | 40.20 | 39.62 | 39.96 | 00:00:00 | | 2007-01-04 | 3,237,500 | 39.88 | 39.88 | 39.36 | 39.67 | 00:00:00 | | 2007-01-05 | 1,571,900 | 39.45 | 39.95 | 39.44 | 39.51 | 00:00:00 | | 2007-01-08 | 3,180,500 | 39.41 | 39.52 | 39.10 | 39.25 | 00:00:00 | | 2007-01-09 | 3,673,700 | 39.29 | 39.41 | 39.19 | 39.33 | 00:00:00 | | 2007-01-10 | 4,381,600 | 39.26 | 40.44 | 38.90 | 40.17 | 00:00:00 | | 2007-01-11 | 4,977,400 | 40.50 | 41.30 | 40.49 | 41.13 | 00:00:00 | | 2007-01-12 | 2,863,700 | 41.00 | 41.43 | 40.83 | 41.12 | 00:00:00 | | 2007-01-15 | 2,426,500 | 41.24 | 41.49 | 40.85 | 41.06 | 00:00:00 | | 2007-01-16 | 4,508,600 | 41.15 | 41.90 | 40.85 | 41.23 | 00:00:00 | | 2007-01-17 | 2,655,200 | 41.30 | 41.50 | 40.90 | 41.21 | 00:00:00 | | 2007-01-18 | 1,642,700 | 41.21 | 41.68 | 40.90 | 41.08 | 00:00:00 | | 2007-01-19 | 2,715,900 | 40.94 | 41.25 | 40.70 | 41.25 | 00:00:00 | | 2007-01-22 | 1,466,500 | 41.10 | 41.25 | 40.60 | 40.75 | 00:00:00 | | 2007-01-23 | 1,691,300 | 40.58 | 40.89 | 40.29 | 40.70 | 00:00:00 | | 2007-01-24 | 2,690,700 | 40.62 | 40.70 | 40.17 | 40.43 | 00:00:00 | | 2007-01-25 | 1,848,000 | 40.60 | 40.60 | 39.25 | 40.34 | 00:00:00 | | 2007-01-26 | 2,885,400 | 40.31 | 41.00 | 39.76 | 40.90 | 00:00:00 | | 2007-01-29 | 1,868,600 | 40.85 | 41.19 | 40.66 | 40.89 | 00:00:00 | | 2007-01-30 | 3,125,400 | 40.95 | 41.35 | 40.35 | 41.12 | 00:00:00 | | 2007-01-31 | 1,772,100 | 40.95 | 41.30 | 40.64 | 41.19 | 00:00:00 | | 2007-02-01 | 1,943,300 | 41.42 | 41.70 | 40.67 | 40.90 | 00:00:00 | | 2007-02-02 | 1,431,100 | 40.56 | 41.84 | 40.56 | 41.15 | 00:00:00 | | 2007-02-05 | 1,007,100 | 41.00 | 41.48 | 40.76 | 41.30 | 00:00:00 | | 2007-02-06 | 2,625,500 | 41.50 | 41.50 | 41.10 | 41.20 | 00:00:00 | | 2007-02-07 | 1,588,500 | 41.25 | 41.51 | 40.82 | 41.46 | 00:00:00 | | 2007-02-08 | 8,214,300 | 40.20 | 40.60 | 39.75 | 39.88 | 00:00:00 | | 2007-02-09 | 3,518,800 | 40.20 | 40.54 | 39.92 | 39.94 | 00:00:00 | | 2007-02-12 | 1,506,300 | 39.93 | 40.13 | 39.53 | 40.07 | 00:00:00 | | 2007-02-13 | 2,145,200 | 40.03 | 40.24 | 39.70 | 39.90 | 00:00:00 | | 2007-02-14 | 4,534,700 | 40.03 | 40.05 | 39.55 | 39.82 | 00:00:00 | | 2007-02-15 | 3,227,300 | 40.21 | 40.21 | 39.54 | 39.68 | 00:00:00 | | 2007-02-16 | 2,117,500 | 39.50 | 39.74 | 39.31 | 39.60 | 00:00:00 | | 2007-02-19 | 1,046,000 | 39.50 | 39.88 | 39.41 | 39.55 | 00:00:00 | | 2007-02-20 | 1,668,700 | 39.42 | 39.65 | 39.33 | 39.49 | 00:00:00 | | 2007-02-21 | 2,688,100 | 39.39 | 39.48 | 38.86 | 39.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
