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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2009-11-11219,8003.893.893.823.8800:00:00
2009-11-13160,0003.813.863.813.8400:00:00
2009-11-16339,2003.863.873.833.8500:00:00
2009-11-17105,8003.873.873.823.8500:00:00
2009-11-18344,3003.833.843.813.8200:00:00
2009-11-19373,8003.823.873.783.7800:00:00
2009-11-20334,7003.873.873.773.8200:00:00
2009-11-23501,4003.863.973.833.9700:00:00
2009-11-24627,2003.973.983.883.8900:00:00
2009-11-25302,8003.893.913.833.8300:00:00
2009-11-26426,6003.803.833.703.7200:00:00
2009-11-27562,3003.703.843.633.8300:00:00
2009-11-30214,0003.833.833.703.7600:00:00
2009-12-01169,8003.773.823.773.7900:00:00
2009-12-02315,0003.803.813.753.7700:00:00
2009-12-04112,4003.773.803.753.7900:00:00
2009-12-0798,0003.783.793.753.7500:00:00
2009-12-09262,5003.733.753.653.7000:00:00
2009-12-11553,5003.773.923.733.9100:00:00
2009-12-14299,1003.903.933.883.9200:00:00
2009-12-15143,3003.903.943.903.9200:00:00
2009-12-16620,7003.924.033.924.0100:00:00
2009-12-17426,8003.974.023.883.9300:00:00
2009-12-18311,7003.994.003.893.8900:00:00
2009-12-21473,0003.933.963.903.9400:00:00
2009-12-22231,0003.973.983.913.9300:00:00
2009-12-23204,1003.953.953.873.8800:00:00
2009-12-24209,9003.913.993.893.9900:00:00
2009-12-28293,7003.994.033.913.9500:00:00
2009-12-29330,8003.953.953.913.9200:00:00
2009-12-30295,4003.943.973.923.9500:00:00
2009-12-31152,6003.974.023.973.9900:00:00
2010-01-04543,1003.924.053.924.0000:00:00
2010-01-05641,4004.054.073.994.0400:00:00
2010-01-061,348,6004.074.194.074.1700:00:00
2010-01-071,548,1004.164.264.094.2200:00:00
2010-01-08507,5004.214.254.194.2200:00:00
2010-01-11975,4004.234.394.234.3000:00:00
2010-01-12594,1004.304.324.224.2500:00:00
2010-01-13216,9004.264.304.224.2700:00:00
2010-01-14377,2004.304.334.284.3000:00:00
2010-01-151,137,2004.304.314.124.1600:00:00
2010-01-18531,1004.234.234.134.1800:00:00
2010-01-19498,1004.204.204.084.1800:00:00
2010-01-20425,6004.204.224.134.1600:00:00
2010-01-21362,3004.164.244.164.2100:00:00
2010-01-22380,3004.214.214.074.1400:00:00
2010-01-25526,8004.084.254.044.2000:00:00
2010-01-26289,4004.214.224.124.2200:00:00
2010-01-27705,6004.224.364.174.2900:00:00
2010-01-28349,9004.314.344.154.1900:00:00
2010-01-29338,9004.224.274.124.2000:00:00
2010-02-01258,3004.224.364.204.3600:00:00
2010-02-02643,0004.364.384.324.3500:00:00
2010-02-04892,9004.274.283.994.0000:00:00
2010-02-051,010,5003.944.033.713.9500:00:00
2010-02-08651,9004.104.133.903.9800:00:00
2010-02-09739,7004.004.033.943.9400:00:00
2010-02-10641,5004.004.033.974.0300:00:00
2010-02-11326,9004.084.084.014.0200:00:00
2010-02-12429,2004.074.094.014.0500:00:00
2010-02-15152,9004.104.104.014.0900:00:00
2010-02-16238,2004.104.104.044.0900:00:00
2010-02-17392,2004.114.194.094.1400:00:00
2010-02-18167,7004.144.164.094.1500:00:00
2010-02-19271,1004.134.204.104.1800:00:00
2010-02-22178,7004.204.284.204.2400:00:00
2010-02-23547,8004.244.344.224.3100:00:00
2010-02-24570,2004.344.384.254.2900:00:00
2010-02-25240,9004.254.254.114.1200:00:00
2010-02-2697,5004.174.214.134.1700:00:00
2010-03-01227,3004.174.304.174.2900:00:00
2010-03-02674,5004.274.394.264.3900:00:00
2010-03-031,089,5004.374.514.354.5000:00:00
2010-03-04861,8004.504.604.454.5300:00:00
2010-03-05398,4004.554.584.534.5700:00:00
2010-03-08358,5004.564.574.524.5600:00:00
2010-03-09953,4004.564.614.504.6000:00:00
2010-03-10399,7004.604.674.584.6600:00:00
2010-03-111,269,7004.665.034.634.9600:00:00
2010-03-121,011,6004.965.074.954.9900:00:00
2010-03-151,129,8005.005.254.995.0800:00:00
2010-03-16376,2005.115.205.105.1600:00:00
2010-03-17308,5005.175.255.175.2300:00:00
2010-03-18308,9005.205.235.155.1900:00:00
2010-03-19313,9005.195.275.125.1200:00:00
2010-03-22394,8005.125.124.995.0900:00:00
2010-03-23571,0005.095.165.015.0400:00:00
2010-03-241,179,1005.015.054.824.9500:00:00
2010-03-251,123,1004.955.054.935.0100:00:00
2010-03-26625,4005.045.144.985.1200:00:00
2010-03-29312,6005.145.185.095.0900:00:00
2010-03-30328,4005.105.125.035.0400:00:00
2010-03-31386,9005.095.094.974.9800:00:00
2010-04-01197,4005.005.075.005.0500:00:00
2010-04-06241,2005.055.105.025.0300:00:00
2010-04-07533,0005.035.104.965.0900:00:00
2010-04-08646,9005.085.084.914.9300:00:00
2010-04-09590,2004.974.984.934.9500:00:00
2010-04-12428,9004.964.974.894.9000:00:00
2010-04-13745,0004.934.934.784.7800:00:00
2010-04-14644,4004.844.864.814.8400:00:00
2010-04-151,085,7004.884.994.824.9900:00:00
2010-04-16720,4004.954.974.854.8900:00:00
2010-04-19456,8004.874.894.834.8900:00:00
2010-04-20394,1004.984.994.914.9300:00:00
2010-04-21237,7004.934.964.814.8400:00:00
2010-04-22725,1004.844.894.604.6400:00:00
2010-04-23862,1004.644.844.614.7900:00:00
2010-04-26439,3004.824.904.644.7400:00:00
2010-04-27951,8004.674.714.314.3100:00:00
2010-04-282,210,9004.104.483.824.1300:00:00
2010-04-291,337,3004.174.564.084.5500:00:00
2010-04-301,146,2004.644.694.364.5000:00:00
2010-05-03263,9004.504.604.444.5900:00:00
2010-05-04659,4004.604.604.274.3300:00:00
2010-05-051,296,3004.354.354.074.1500:00:00
2010-05-061,022,8004.174.283.953.9900:00:00
2010-05-071,470,1003.853.983.693.7300:00:00
2010-05-101,469,9003.984.553.904.4000:00:00
2010-05-111,087,9004.414.454.144.2000:00:00
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@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources