|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-27 | 342,100 | 2.46 | 2.49 | 2.46 | 2.49 | 00:00:00 | | 2009-05-28 | 253,400 | 2.48 | 2.48 | 2.41 | 2.43 | 00:00:00 | | 2009-05-29 | 90,000 | 2.48 | 2.48 | 2.42 | 2.42 | 00:00:00 | | 2009-06-01 | 147,000 | 2.42 | 2.47 | 2.42 | 2.43 | 00:00:00 | | 2009-06-02 | 155,200 | 2.45 | 2.46 | 2.43 | 2.45 | 00:00:00 | | 2009-06-03 | 293,900 | 2.46 | 2.46 | 2.33 | 2.40 | 00:00:00 | | 2009-06-04 | 130,600 | 2.37 | 2.45 | 2.35 | 2.39 | 00:00:00 | | 2009-06-05 | 693,400 | 2.39 | 2.43 | 2.37 | 2.39 | 00:00:00 | | 2009-06-08 | 458,300 | 2.39 | 2.39 | 2.25 | 2.27 | 00:00:00 | | 2009-06-09 | 260,700 | 2.31 | 2.31 | 2.28 | 2.29 | 00:00:00 | | 2009-06-10 | 273,700 | 2.31 | 2.35 | 2.30 | 2.33 | 00:00:00 | | 2009-06-11 | 299,200 | 2.31 | 2.34 | 2.31 | 2.34 | 00:00:00 | | 2009-06-12 | 229,900 | 2.35 | 2.36 | 2.32 | 2.34 | 00:00:00 | | 2009-06-15 | 202,300 | 2.32 | 2.34 | 2.28 | 2.30 | 00:00:00 | | 2009-06-16 | 97,600 | 2.31 | 2.33 | 2.28 | 2.29 | 00:00:00 | | 2009-06-17 | 282,100 | 2.29 | 2.29 | 2.18 | 2.20 | 00:00:00 | | 2009-06-18 | 633,700 | 2.20 | 2.25 | 2.12 | 2.21 | 00:00:00 | | 2009-06-19 | 265,500 | 2.20 | 2.25 | 2.18 | 2.21 | 00:00:00 | | 2009-06-22 | 166,000 | 2.24 | 2.24 | 2.14 | 2.15 | 00:00:00 | | 2009-06-23 | 236,700 | 2.14 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2009-06-24 | 859,900 | 2.12 | 2.21 | 2.10 | 2.20 | 00:00:00 | | 2009-06-25 | 901,500 | 2.21 | 2.26 | 2.16 | 2.23 | 00:00:00 | | 2009-06-26 | 144,700 | 2.25 | 2.26 | 2.21 | 2.22 | 00:00:00 | | 2009-06-29 | 148,900 | 2.20 | 2.24 | 2.20 | 2.23 | 00:00:00 | | 2009-06-30 | 284,500 | 2.23 | 2.28 | 2.22 | 2.23 | 00:00:00 | | 2009-07-01 | 86,700 | 2.20 | 2.27 | 2.20 | 2.25 | 00:00:00 | | 2009-07-02 | 288,400 | 2.26 | 2.26 | 2.20 | 2.21 | 00:00:00 | | 2009-07-03 | 473,900 | 2.20 | 2.23 | 2.17 | 2.21 | 00:00:00 | | 2009-07-06 | 101,500 | 2.23 | 2.23 | 2.18 | 2.20 | 00:00:00 | | 2009-07-07 | 420,500 | 2.20 | 2.21 | 2.17 | 2.19 | 00:00:00 | | 2009-07-08 | 497,000 | 2.19 | 2.23 | 2.15 | 2.18 | 00:00:00 | | 2009-07-09 | 338,300 | 2.20 | 2.24 | 2.18 | 2.20 | 00:00:00 | | 2009-07-10 | 309,500 | 2.21 | 2.23 | 2.19 | 2.19 | 00:00:00 | | 2009-07-13 | 136,000 | 2.17 | 2.20 | 2.17 | 2.20 | 00:00:00 | | 2009-07-14 | 378,800 | 2.19 | 2.23 | 2.19 | 2.22 | 00:00:00 | | 2009-07-15 | 178,500 | 2.21 | 2.25 | 2.21 | 2.24 | 00:00:00 | | 2009-07-16 | 142,200 | 2.25 | 2.26 | 2.20 | 2.24 | 00:00:00 | | 2009-07-17 | 37,400 | 2.21 | 2.25 | 2.21 | 2.23 | 00:00:00 | | 2009-07-20 | 214,600 | 2.24 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2009-07-21 | 230,200 | 2.21 | 2.23 | 2.18 | 2.19 | 00:00:00 | | 2009-07-22 | 171,300 | 2.19 | 2.22 | 2.19 | 2.20 | 00:00:00 | | 2009-07-23 | 333,300 | 2.21 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2009-07-24 | 477,200 | 2.26 | 2.35 | 2.23 | 2.31 | 00:00:00 | | 2009-07-27 | 554,700 | 2.32 | 2.39 | 2.29 | 2.39 | 00:00:00 | | 2009-07-28 | 303,500 | 2.40 | 2.42 | 2.36 | 2.38 | 00:00:00 | | 2009-07-29 | 108,300 | 2.38 | 2.38 | 2.35 | 2.35 | 00:00:00 | | 2009-07-30 | 222,300 | 2.35 | 2.38 | 2.33 | 2.38 | 00:00:00 | | 2009-07-31 | 453,400 | 2.38 | 2.39 | 2.34 | 2.38 | 00:00:00 | | 2009-08-03 | 364,800 | 2.39 | 2.39 | 2.35 | 2.38 | 00:00:00 | | 2009-08-04 | 77,000 | 2.38 | 2.40 | 2.37 | 2.38 | 00:00:00 | | 2009-08-05 | 199,200 | 2.38 | 2.42 | 2.37 | 2.38 | 00:00:00 | | 2009-08-06 | 119,500 | 2.38 | 2.42 | 2.38 | 2.40 | 00:00:00 | | 2009-08-07 | 59,100 | 2.41 | 2.42 | 2.38 | 2.40 | 00:00:00 | | 2009-08-10 | 182,600 | 2.40 | 2.44 | 2.40 | 2.43 | 00:00:00 | | 2009-08-11 | 172,300 | 2.44 | 2.45 | 2.39 | 2.42 | 00:00:00 | | 2009-08-12 | 203,700 | 2.41 | 2.45 | 2.40 | 2.44 | 00:00:00 | | 2009-08-13 | 409,000 | 2.45 | 2.51 | 2.42 | 2.51 | 00:00:00 | | 2009-08-14 | 1,173,400 | 2.51 | 2.70 | 2.51 | 2.69 | 00:00:00 | | 2009-08-17 | 519,400 | 2.65 | 2.70 | 2.52 | 2.58 | 00:00:00 | | 2009-08-18 | 636,100 | 2.58 | 2.67 | 2.58 | 2.65 | 00:00:00 | | 2009-08-19 | 562,500 | 2.65 | 2.76 | 2.62 | 2.76 | 00:00:00 | | 2009-08-20 | 683,300 | 2.79 | 2.88 | 2.78 | 2.88 | 00:00:00 | | 2009-08-21 | 1,001,500 | 2.89 | 3.07 | 2.87 | 3.02 | 00:00:00 | | 2009-08-24 | 1,136,800 | 3.10 | 3.29 | 3.09 | 3.21 | 00:00:00 | | 2009-08-25 | 1,282,000 | 3.21 | 3.30 | 3.14 | 3.23 | 00:00:00 | | 2009-08-26 | 843,500 | 3.25 | 3.30 | 3.21 | 3.26 | 00:00:00 | | 2009-08-27 | 730,600 | 3.27 | 3.27 | 3.20 | 3.21 | 00:00:00 | | 2009-08-28 | 276,700 | 3.24 | 3.24 | 3.17 | 3.19 | 00:00:00 | | 2009-08-31 | 552,600 | 3.19 | 3.19 | 3.02 | 3.06 | 00:00:00 | | 2009-09-01 | 936,500 | 3.07 | 3.14 | 2.98 | 3.00 | 00:00:00 | | 2009-09-02 | 1,004,400 | 2.90 | 3.00 | 2.84 | 2.96 | 00:00:00 | | 2009-09-03 | 823,200 | 2.96 | 3.09 | 2.96 | 3.07 | 00:00:00 | | 2009-09-04 | 639,400 | 3.09 | 3.17 | 3.09 | 3.15 | 00:00:00 | | 2009-09-07 | 1,159,000 | 3.20 | 3.35 | 3.20 | 3.35 | 00:00:00 | | 2009-09-08 | 2,278,000 | 3.40 | 3.60 | 3.40 | 3.55 | 00:00:00 | | 2009-09-09 | 1,454,600 | 3.56 | 3.59 | 3.45 | 3.56 | 00:00:00 | | 2009-09-10 | 697,500 | 3.58 | 3.59 | 3.50 | 3.53 | 00:00:00 | | 2009-09-11 | 380,600 | 3.54 | 3.56 | 3.50 | 3.50 | 00:00:00 | | 2009-09-14 | 360,600 | 3.50 | 3.53 | 3.41 | 3.50 | 00:00:00 | | 2009-09-15 | 209,400 | 3.52 | 3.57 | 3.52 | 3.54 | 00:00:00 | | 2009-09-16 | 397,900 | 3.56 | 3.58 | 3.55 | 3.58 | 00:00:00 | | 2009-09-17 | 945,300 | 3.59 | 3.60 | 3.52 | 3.58 | 00:00:00 | | 2009-09-18 | 1,275,600 | 3.52 | 3.74 | 3.52 | 3.70 | 00:00:00 | | 2009-09-21 | 722,100 | 3.72 | 3.79 | 3.62 | 3.69 | 00:00:00 | | 2009-09-22 | 717,800 | 3.71 | 3.82 | 3.71 | 3.82 | 00:00:00 | | 2009-09-23 | 1,386,600 | 3.90 | 4.07 | 3.90 | 4.07 | 00:00:00 | | 2009-09-24 | 1,361,700 | 4.10 | 4.20 | 3.86 | 4.09 | 00:00:00 | | 2009-09-25 | 645,000 | 4.07 | 4.16 | 4.06 | 4.08 | 00:00:00 | | 2009-09-28 | 627,600 | 4.09 | 4.14 | 4.03 | 4.10 | 00:00:00 | | 2009-09-29 | 292,800 | 4.14 | 4.14 | 4.07 | 4.09 | 00:00:00 | | 2009-09-30 | 572,400 | 4.12 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2009-10-01 | 280,500 | 4.13 | 4.14 | 4.09 | 4.09 | 00:00:00 | | 2009-10-02 | 485,200 | 4.07 | 4.07 | 3.96 | 4.01 | 00:00:00 | | 2009-10-05 | 156,000 | 4.04 | 4.04 | 4.01 | 4.01 | 00:00:00 | | 2009-10-06 | 323,000 | 4.03 | 4.09 | 4.03 | 4.07 | 00:00:00 | | 2009-10-07 | 355,900 | 4.09 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2009-10-08 | 379,100 | 4.08 | 4.10 | 4.06 | 4.06 | 00:00:00 | | 2009-10-09 | 229,300 | 4.08 | 4.10 | 4.06 | 4.08 | 00:00:00 | | 2009-10-12 | 275,100 | 4.08 | 4.12 | 4.08 | 4.10 | 00:00:00 | | 2009-10-13 | 723,900 | 4.11 | 4.11 | 4.04 | 4.07 | 00:00:00 | | 2009-10-14 | 435,000 | 4.07 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2009-10-15 | 239,300 | 4.08 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2009-10-16 | 174,800 | 4.07 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2009-10-19 | 191,400 | 4.09 | 4.10 | 4.06 | 4.10 | 00:00:00 | | 2009-10-20 | 205,000 | 4.10 | 4.10 | 4.03 | 4.05 | 00:00:00 | | 2009-10-21 | 229,000 | 4.03 | 4.08 | 4.02 | 4.04 | 00:00:00 | | 2009-10-22 | 311,200 | 4.03 | 4.03 | 3.91 | 4.01 | 00:00:00 | | 2009-10-23 | 948,500 | 4.02 | 4.25 | 4.02 | 4.19 | 00:00:00 | | 2009-10-26 | 999,200 | 4.14 | 4.25 | 4.10 | 4.15 | 00:00:00 | | 2009-10-27 | 636,900 | 4.10 | 4.10 | 3.90 | 4.05 | 00:00:00 | | 2009-10-28 | 455,300 | 4.11 | 4.11 | 3.86 | 3.91 | 00:00:00 | | 2009-10-29 | 690,700 | 3.90 | 4.07 | 3.87 | 3.99 | 00:00:00 | | 2009-10-30 | 327,900 | 4.04 | 4.04 | 3.86 | 3.90 | 00:00:00 | | 2009-11-02 | 1,064,900 | 3.87 | 3.93 | 3.76 | 3.83 | 00:00:00 | | 2009-11-03 | 804,000 | 3.78 | 3.81 | 3.67 | 3.68 | 00:00:00 | | 2009-11-04 | 385,600 | 3.71 | 3.85 | 3.71 | 3.84 | 00:00:00 | | 2009-11-05 | 613,000 | 3.85 | 3.85 | 3.77 | 3.82 | 00:00:00 | | 2009-11-06 | 695,700 | 3.85 | 3.92 | 3.68 | 3.86 | 00:00:00 | | 2009-11-09 | 1,025,800 | 3.88 | 3.95 | 3.86 | 3.90 | 00:00:00 | | 2009-11-10 | 375,300 | 3.90 | 3.93 | 3.83 | 3.87 | 00:00:00 | | 2009-11-11 | 219,800 | 3.89 | 3.89 | 3.82 | 3.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
