Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.09 (+1.57%) ALTRI SGPS SA - [Ticker: ALTR.LS]Chart ALTRI SGPS SA  News ALTRI SGPS SA  Download Historical Prices for Metastock ALTRI SGPS SA and Others  Technical Analysis ALTRI SGPS SA  
Last Trade5.57Last Trade Time2017-11-01 - 20:35:00
Variation+0.09 (+1.57%)Open5.52
High5.58Low5.50
Volume295,879Average Volume (3m)0
YieldBid / Ask3.10 x 37,700 - 3.16 x 200,000
Former Close5.4952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ALTR.LS quotes from 2000-01-01 to 2021-12-06
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-03-017,596,6000.400.550.390.5500:00:00
2005-03-029,287,9000.570.660.570.6500:00:00
2005-03-038,273,0000.660.720.650.6900:00:00
2005-03-045,566,3000.690.690.580.6300:00:00
2005-03-071,271,2000.630.650.590.6200:00:00
2005-03-082,566,3000.620.620.580.5900:00:00
2005-03-093,928,3000.590.640.590.6200:00:00
2005-03-10302,5000.620.620.600.6100:00:00
2005-03-111,537,8000.620.620.590.6000:00:00
2005-03-14627,7000.600.600.590.5900:00:00
2005-03-151,481,4000.590.610.580.6000:00:00
2005-03-16836,2000.610.610.600.6100:00:00
2005-03-171,513,7000.610.610.590.6000:00:00
2005-03-18678,9000.600.600.590.5900:00:00
2005-03-21444,8000.600.600.580.5900:00:00
2005-03-22849,5000.590.590.580.5900:00:00
2005-03-23390,4000.590.590.580.5900:00:00
2005-03-24142,4000.590.590.580.5900:00:00
2005-03-29279,2000.590.590.580.5900:00:00
2005-03-30397,8000.580.590.580.5800:00:00
2005-03-31279,8000.580.590.580.5800:00:00
2005-04-0171,6000.580.580.580.5800:00:00
2005-04-04376,2000.590.590.570.5700:00:00
2005-04-05290,0000.580.580.570.5800:00:00
2005-04-06223,3000.580.580.580.5800:00:00
2005-04-07234,4000.580.590.580.5800:00:00
2005-04-08423,6000.590.590.580.5800:00:00
2005-04-11139,5000.580.590.580.5900:00:00
2005-04-12603,4000.590.590.580.5800:00:00
2005-04-13308,6000.590.590.580.5800:00:00
2005-04-14180,3000.580.590.580.5900:00:00
2005-04-15240,9000.590.590.580.5800:00:00
2005-04-18509,6000.580.580.560.5700:00:00
2005-04-19165,8000.570.570.570.5700:00:00
2005-04-20320,4000.570.570.560.5700:00:00
2005-04-21133,2000.570.570.570.5700:00:00
2005-04-22183,8000.570.570.560.5600:00:00
2005-04-2511,5000.570.570.560.5700:00:00
2005-04-2673,8000.570.570.560.5700:00:00
2005-04-27239,3000.570.570.550.5600:00:00
2005-04-28267,9000.560.560.550.5600:00:00
2005-04-29393,6000.560.570.560.5600:00:00
2005-05-02242,6000.560.570.560.5600:00:00
2005-05-03136,8000.560.560.560.5600:00:00
2005-05-04109,7000.560.560.560.5600:00:00
2005-05-05173,2000.560.570.560.5600:00:00
2005-05-0650,0000.560.560.560.5600:00:00
2005-05-09161,6000.560.570.560.5700:00:00
2005-05-10174,3000.570.570.560.5600:00:00
2005-05-11148,7000.560.560.560.5600:00:00
2005-05-1255,4000.570.570.560.5600:00:00
2005-05-13141,0000.560.560.560.5600:00:00
2005-05-16205,0000.550.560.550.5600:00:00
2005-05-17149,5000.560.560.550.5500:00:00
2005-05-1898,9000.550.550.550.5500:00:00
2005-05-19357,5000.550.550.550.5500:00:00
2005-05-2099,6000.550.550.550.5500:00:00
2005-05-23140,6000.550.560.550.5500:00:00
2005-05-24476,7000.550.570.550.5600:00:00
2005-05-255,064,3000.570.610.560.6100:00:00
2005-05-262,278,6000.610.640.610.6300:00:00
2005-05-271,484,7000.630.630.600.6200:00:00
2005-05-30764,4000.610.620.610.6100:00:00
2005-05-31543,8000.610.620.600.6100:00:00
2005-06-01572,7000.610.610.600.6000:00:00
2005-06-02943,6000.600.600.580.5900:00:00
2005-06-0300.590.590.590.5900:00:00
2005-06-061,026,6000.590.620.590.6200:00:00
2005-06-07880,3000.610.630.610.6200:00:00
2005-06-08792,4000.610.610.580.5900:00:00
2005-06-09368,0000.590.600.590.6000:00:00
2005-06-10216,2000.600.600.600.6000:00:00
2005-06-13478,1000.600.620.600.6100:00:00
2005-06-14259,2000.610.610.610.6100:00:00
2005-06-15213,2000.610.610.600.6100:00:00
2005-06-16110,6000.610.610.600.6100:00:00
2005-06-1751,3000.600.610.600.6100:00:00
2005-06-20100,5000.610.610.610.6100:00:00
2005-06-213,361,1000.630.660.630.6500:00:00
2005-06-221,206,9000.650.660.650.6500:00:00
2005-06-23580,6000.650.650.630.6400:00:00
2005-06-24509,6000.640.640.620.6400:00:00
2005-06-27954,0000.630.640.620.6200:00:00
2005-06-28311,0000.620.620.620.6200:00:00
2005-06-291,194,7000.620.630.620.6200:00:00
2005-06-301,380,4000.630.630.620.6200:00:00
2005-07-01720,9000.620.620.610.6100:00:00
2005-07-04951,8000.620.620.600.6000:00:00
2005-07-054,862,0000.600.600.570.5800:00:00
2005-07-061,795,4000.580.600.570.5900:00:00
2005-07-072,386,0000.580.580.560.5800:00:00
2005-07-08450,8000.580.580.570.5800:00:00
2005-07-11337,8000.580.580.580.5800:00:00
2005-07-12106,7000.580.580.570.5800:00:00
2005-07-13835,1000.580.590.570.5900:00:00
2005-07-141,637,3000.590.600.590.5900:00:00
2005-07-15228,4000.590.590.590.5900:00:00
2005-07-18245,0000.590.590.590.5900:00:00
2005-07-19191,3000.590.590.590.5900:00:00
2005-07-20139,8000.590.590.590.5900:00:00
2005-07-21244,8000.590.590.590.5900:00:00
2005-07-22165,5000.590.590.580.5800:00:00
2005-07-2563,9000.590.590.580.5800:00:00
2005-07-26503,8000.590.590.590.5900:00:00
2005-07-27699,2000.600.600.590.5900:00:00
2005-07-282,418,2000.590.630.590.6100:00:00
2005-07-29966,7000.610.620.600.6000:00:00
2005-08-01698,8000.600.610.600.6100:00:00
2005-08-02364,7000.610.610.600.6100:00:00
2005-08-031,161,7000.610.620.610.6200:00:00
2005-08-042,295,0000.620.640.620.6300:00:00
2005-08-051,085,7000.630.640.630.6400:00:00
2005-08-081,654,1000.640.650.630.6400:00:00
2005-08-09752,3000.630.640.630.6300:00:00
2005-08-10264,1000.640.640.630.6400:00:00
2005-08-11247,5000.640.640.630.6300:00:00
2005-08-12242,0000.640.640.630.6300:00:00
2005-08-1540,7000.640.640.630.6300:00:00
2005-08-16184,4000.640.640.630.6400:00:00
2005-08-17253,1000.630.640.630.6400:00:00
2005-08-18189,0000.640.640.630.6400:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources