|
ALTRI SGPS SA - [Ticker: ALTR.LS] | | Last Trade | 5.57 | Last Trade Time | 2017-11-01 - 20:35:00 | Variation | +0.09 (+1.57%) | Open | 5.52 | High | 5.58 | Low | 5.50 | Volume | 295,879 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 3.10 x 37,700 - 3.16 x 200,000 | Former Close | 5.49 | 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 | ALTR.LS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-01 | 7,596,600 | 0.40 | 0.55 | 0.39 | 0.55 | 00:00:00 | 2005-03-02 | 9,287,900 | 0.57 | 0.66 | 0.57 | 0.65 | 00:00:00 | 2005-03-03 | 8,273,000 | 0.66 | 0.72 | 0.65 | 0.69 | 00:00:00 | 2005-03-04 | 5,566,300 | 0.69 | 0.69 | 0.58 | 0.63 | 00:00:00 | 2005-03-07 | 1,271,200 | 0.63 | 0.65 | 0.59 | 0.62 | 00:00:00 | 2005-03-08 | 2,566,300 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | 2005-03-09 | 3,928,300 | 0.59 | 0.64 | 0.59 | 0.62 | 00:00:00 | 2005-03-10 | 302,500 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2005-03-11 | 1,537,800 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | 2005-03-14 | 627,700 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-03-15 | 1,481,400 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2005-03-16 | 836,200 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-03-17 | 1,513,700 | 0.61 | 0.61 | 0.59 | 0.60 | 00:00:00 | 2005-03-18 | 678,900 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-03-21 | 444,800 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2005-03-22 | 849,500 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-03-23 | 390,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-03-24 | 142,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-03-29 | 279,200 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-03-30 | 397,800 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-03-31 | 279,800 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-01 | 71,600 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2005-04-04 | 376,200 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | 2005-04-05 | 290,000 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2005-04-06 | 223,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2005-04-07 | 234,400 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-08 | 423,600 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-11 | 139,500 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-04-12 | 603,400 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-13 | 308,600 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-14 | 180,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2005-04-15 | 240,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-04-18 | 509,600 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | 2005-04-19 | 165,800 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2005-04-20 | 320,400 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-04-21 | 133,200 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2005-04-22 | 183,800 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-04-25 | 11,500 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-04-26 | 73,800 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-04-27 | 239,300 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2005-04-28 | 267,900 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2005-04-29 | 393,600 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-05-02 | 242,600 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-05-03 | 136,800 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-05-04 | 109,700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-05-05 | 173,200 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-05-06 | 50,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-05-09 | 161,600 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2005-05-10 | 174,300 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-05-11 | 148,700 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-05-12 | 55,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2005-05-13 | 141,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2005-05-16 | 205,000 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2005-05-17 | 149,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2005-05-18 | 98,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-05-19 | 357,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-05-20 | 99,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2005-05-23 | 140,600 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2005-05-24 | 476,700 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2005-05-25 | 5,064,300 | 0.57 | 0.61 | 0.56 | 0.61 | 00:00:00 | 2005-05-26 | 2,278,600 | 0.61 | 0.64 | 0.61 | 0.63 | 00:00:00 | 2005-05-27 | 1,484,700 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | 2005-05-30 | 764,400 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2005-05-31 | 543,800 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2005-06-01 | 572,700 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2005-06-02 | 943,600 | 0.60 | 0.60 | 0.58 | 0.59 | 00:00:00 | 2005-06-03 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-06-06 | 1,026,600 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2005-06-07 | 880,300 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | 2005-06-08 | 792,400 | 0.61 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2005-06-09 | 368,000 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2005-06-10 | 216,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2005-06-13 | 478,100 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2005-06-14 | 259,200 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2005-06-15 | 213,200 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-06-16 | 110,600 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-06-17 | 51,300 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-06-20 | 100,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2005-06-21 | 3,361,100 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2005-06-22 | 1,206,900 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2005-06-23 | 580,600 | 0.65 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2005-06-24 | 509,600 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2005-06-27 | 954,000 | 0.63 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2005-06-28 | 311,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2005-06-29 | 1,194,700 | 0.62 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2005-06-30 | 1,380,400 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | 2005-07-01 | 720,900 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2005-07-04 | 951,800 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2005-07-05 | 4,862,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2005-07-06 | 1,795,400 | 0.58 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2005-07-07 | 2,386,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2005-07-08 | 450,800 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2005-07-11 | 337,800 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | 2005-07-12 | 106,700 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | 2005-07-13 | 835,100 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | 2005-07-14 | 1,637,300 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-07-15 | 228,400 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-18 | 245,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-19 | 191,300 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-20 | 139,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-21 | 244,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-22 | 165,500 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-07-25 | 63,900 | 0.59 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2005-07-26 | 503,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2005-07-27 | 699,200 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2005-07-28 | 2,418,200 | 0.59 | 0.63 | 0.59 | 0.61 | 00:00:00 | 2005-07-29 | 966,700 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2005-08-01 | 698,800 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-08-02 | 364,700 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2005-08-03 | 1,161,700 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | 2005-08-04 | 2,295,000 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2005-08-05 | 1,085,700 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2005-08-08 | 1,654,100 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2005-08-09 | 752,300 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2005-08-10 | 264,100 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2005-08-11 | 247,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2005-08-12 | 242,000 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2005-08-15 | 40,700 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | 2005-08-16 | 184,400 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2005-08-17 | 253,100 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2005-08-18 | 189,000 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|