|
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 | 2009-11-11 | 219,800 | 3.89 | 3.89 | 3.82 | 3.88 | 00:00:00 | 2009-11-13 | 160,000 | 3.81 | 3.86 | 3.81 | 3.84 | 00:00:00 | 2009-11-16 | 339,200 | 3.86 | 3.87 | 3.83 | 3.85 | 00:00:00 | 2009-11-17 | 105,800 | 3.87 | 3.87 | 3.82 | 3.85 | 00:00:00 | 2009-11-18 | 344,300 | 3.83 | 3.84 | 3.81 | 3.82 | 00:00:00 | 2009-11-19 | 373,800 | 3.82 | 3.87 | 3.78 | 3.78 | 00:00:00 | 2009-11-20 | 334,700 | 3.87 | 3.87 | 3.77 | 3.82 | 00:00:00 | 2009-11-23 | 501,400 | 3.86 | 3.97 | 3.83 | 3.97 | 00:00:00 | 2009-11-24 | 627,200 | 3.97 | 3.98 | 3.88 | 3.89 | 00:00:00 | 2009-11-25 | 302,800 | 3.89 | 3.91 | 3.83 | 3.83 | 00:00:00 | 2009-11-26 | 426,600 | 3.80 | 3.83 | 3.70 | 3.72 | 00:00:00 | 2009-11-27 | 562,300 | 3.70 | 3.84 | 3.63 | 3.83 | 00:00:00 | 2009-11-30 | 214,000 | 3.83 | 3.83 | 3.70 | 3.76 | 00:00:00 | 2009-12-01 | 169,800 | 3.77 | 3.82 | 3.77 | 3.79 | 00:00:00 | 2009-12-02 | 315,000 | 3.80 | 3.81 | 3.75 | 3.77 | 00:00:00 | 2009-12-04 | 112,400 | 3.77 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2009-12-07 | 98,000 | 3.78 | 3.79 | 3.75 | 3.75 | 00:00:00 | 2009-12-09 | 262,500 | 3.73 | 3.75 | 3.65 | 3.70 | 00:00:00 | 2009-12-11 | 553,500 | 3.77 | 3.92 | 3.73 | 3.91 | 00:00:00 | 2009-12-14 | 299,100 | 3.90 | 3.93 | 3.88 | 3.92 | 00:00:00 | 2009-12-15 | 143,300 | 3.90 | 3.94 | 3.90 | 3.92 | 00:00:00 | 2009-12-16 | 620,700 | 3.92 | 4.03 | 3.92 | 4.01 | 00:00:00 | 2009-12-17 | 426,800 | 3.97 | 4.02 | 3.88 | 3.93 | 00:00:00 | 2009-12-18 | 311,700 | 3.99 | 4.00 | 3.89 | 3.89 | 00:00:00 | 2009-12-21 | 473,000 | 3.93 | 3.96 | 3.90 | 3.94 | 00:00:00 | 2009-12-22 | 231,000 | 3.97 | 3.98 | 3.91 | 3.93 | 00:00:00 | 2009-12-23 | 204,100 | 3.95 | 3.95 | 3.87 | 3.88 | 00:00:00 | 2009-12-24 | 209,900 | 3.91 | 3.99 | 3.89 | 3.99 | 00:00:00 | 2009-12-28 | 293,700 | 3.99 | 4.03 | 3.91 | 3.95 | 00:00:00 | 2009-12-29 | 330,800 | 3.95 | 3.95 | 3.91 | 3.92 | 00:00:00 | 2009-12-30 | 295,400 | 3.94 | 3.97 | 3.92 | 3.95 | 00:00:00 | 2009-12-31 | 152,600 | 3.97 | 4.02 | 3.97 | 3.99 | 00:00:00 | 2010-01-04 | 543,100 | 3.92 | 4.05 | 3.92 | 4.00 | 00:00:00 | 2010-01-05 | 641,400 | 4.05 | 4.07 | 3.99 | 4.04 | 00:00:00 | 2010-01-06 | 1,348,600 | 4.07 | 4.19 | 4.07 | 4.17 | 00:00:00 | 2010-01-07 | 1,548,100 | 4.16 | 4.26 | 4.09 | 4.22 | 00:00:00 | 2010-01-08 | 507,500 | 4.21 | 4.25 | 4.19 | 4.22 | 00:00:00 | 2010-01-11 | 975,400 | 4.23 | 4.39 | 4.23 | 4.30 | 00:00:00 | 2010-01-12 | 594,100 | 4.30 | 4.32 | 4.22 | 4.25 | 00:00:00 | 2010-01-13 | 216,900 | 4.26 | 4.30 | 4.22 | 4.27 | 00:00:00 | 2010-01-14 | 377,200 | 4.30 | 4.33 | 4.28 | 4.30 | 00:00:00 | 2010-01-15 | 1,137,200 | 4.30 | 4.31 | 4.12 | 4.16 | 00:00:00 | 2010-01-18 | 531,100 | 4.23 | 4.23 | 4.13 | 4.18 | 00:00:00 | 2010-01-19 | 498,100 | 4.20 | 4.20 | 4.08 | 4.18 | 00:00:00 | 2010-01-20 | 425,600 | 4.20 | 4.22 | 4.13 | 4.16 | 00:00:00 | 2010-01-21 | 362,300 | 4.16 | 4.24 | 4.16 | 4.21 | 00:00:00 | 2010-01-22 | 380,300 | 4.21 | 4.21 | 4.07 | 4.14 | 00:00:00 | 2010-01-25 | 526,800 | 4.08 | 4.25 | 4.04 | 4.20 | 00:00:00 | 2010-01-26 | 289,400 | 4.21 | 4.22 | 4.12 | 4.22 | 00:00:00 | 2010-01-27 | 705,600 | 4.22 | 4.36 | 4.17 | 4.29 | 00:00:00 | 2010-01-28 | 349,900 | 4.31 | 4.34 | 4.15 | 4.19 | 00:00:00 | 2010-01-29 | 338,900 | 4.22 | 4.27 | 4.12 | 4.20 | 00:00:00 | 2010-02-01 | 258,300 | 4.22 | 4.36 | 4.20 | 4.36 | 00:00:00 | 2010-02-02 | 643,000 | 4.36 | 4.38 | 4.32 | 4.35 | 00:00:00 | 2010-02-04 | 892,900 | 4.27 | 4.28 | 3.99 | 4.00 | 00:00:00 | 2010-02-05 | 1,010,500 | 3.94 | 4.03 | 3.71 | 3.95 | 00:00:00 | 2010-02-08 | 651,900 | 4.10 | 4.13 | 3.90 | 3.98 | 00:00:00 | 2010-02-09 | 739,700 | 4.00 | 4.03 | 3.94 | 3.94 | 00:00:00 | 2010-02-10 | 641,500 | 4.00 | 4.03 | 3.97 | 4.03 | 00:00:00 | 2010-02-11 | 326,900 | 4.08 | 4.08 | 4.01 | 4.02 | 00:00:00 | 2010-02-12 | 429,200 | 4.07 | 4.09 | 4.01 | 4.05 | 00:00:00 | 2010-02-15 | 152,900 | 4.10 | 4.10 | 4.01 | 4.09 | 00:00:00 | 2010-02-16 | 238,200 | 4.10 | 4.10 | 4.04 | 4.09 | 00:00:00 | 2010-02-17 | 392,200 | 4.11 | 4.19 | 4.09 | 4.14 | 00:00:00 | 2010-02-18 | 167,700 | 4.14 | 4.16 | 4.09 | 4.15 | 00:00:00 | 2010-02-19 | 271,100 | 4.13 | 4.20 | 4.10 | 4.18 | 00:00:00 | 2010-02-22 | 178,700 | 4.20 | 4.28 | 4.20 | 4.24 | 00:00:00 | 2010-02-23 | 547,800 | 4.24 | 4.34 | 4.22 | 4.31 | 00:00:00 | 2010-02-24 | 570,200 | 4.34 | 4.38 | 4.25 | 4.29 | 00:00:00 | 2010-02-25 | 240,900 | 4.25 | 4.25 | 4.11 | 4.12 | 00:00:00 | 2010-02-26 | 97,500 | 4.17 | 4.21 | 4.13 | 4.17 | 00:00:00 | 2010-03-01 | 227,300 | 4.17 | 4.30 | 4.17 | 4.29 | 00:00:00 | 2010-03-02 | 674,500 | 4.27 | 4.39 | 4.26 | 4.39 | 00:00:00 | 2010-03-03 | 1,089,500 | 4.37 | 4.51 | 4.35 | 4.50 | 00:00:00 | 2010-03-04 | 861,800 | 4.50 | 4.60 | 4.45 | 4.53 | 00:00:00 | 2010-03-05 | 398,400 | 4.55 | 4.58 | 4.53 | 4.57 | 00:00:00 | 2010-03-08 | 358,500 | 4.56 | 4.57 | 4.52 | 4.56 | 00:00:00 | 2010-03-09 | 953,400 | 4.56 | 4.61 | 4.50 | 4.60 | 00:00:00 | 2010-03-10 | 399,700 | 4.60 | 4.67 | 4.58 | 4.66 | 00:00:00 | 2010-03-11 | 1,269,700 | 4.66 | 5.03 | 4.63 | 4.96 | 00:00:00 | 2010-03-12 | 1,011,600 | 4.96 | 5.07 | 4.95 | 4.99 | 00:00:00 | 2010-03-15 | 1,129,800 | 5.00 | 5.25 | 4.99 | 5.08 | 00:00:00 | 2010-03-16 | 376,200 | 5.11 | 5.20 | 5.10 | 5.16 | 00:00:00 | 2010-03-17 | 308,500 | 5.17 | 5.25 | 5.17 | 5.23 | 00:00:00 | 2010-03-18 | 308,900 | 5.20 | 5.23 | 5.15 | 5.19 | 00:00:00 | 2010-03-19 | 313,900 | 5.19 | 5.27 | 5.12 | 5.12 | 00:00:00 | 2010-03-22 | 394,800 | 5.12 | 5.12 | 4.99 | 5.09 | 00:00:00 | 2010-03-23 | 571,000 | 5.09 | 5.16 | 5.01 | 5.04 | 00:00:00 | 2010-03-24 | 1,179,100 | 5.01 | 5.05 | 4.82 | 4.95 | 00:00:00 | 2010-03-25 | 1,123,100 | 4.95 | 5.05 | 4.93 | 5.01 | 00:00:00 | 2010-03-26 | 625,400 | 5.04 | 5.14 | 4.98 | 5.12 | 00:00:00 | 2010-03-29 | 312,600 | 5.14 | 5.18 | 5.09 | 5.09 | 00:00:00 | 2010-03-30 | 328,400 | 5.10 | 5.12 | 5.03 | 5.04 | 00:00:00 | 2010-03-31 | 386,900 | 5.09 | 5.09 | 4.97 | 4.98 | 00:00:00 | 2010-04-01 | 197,400 | 5.00 | 5.07 | 5.00 | 5.05 | 00:00:00 | 2010-04-06 | 241,200 | 5.05 | 5.10 | 5.02 | 5.03 | 00:00:00 | 2010-04-07 | 533,000 | 5.03 | 5.10 | 4.96 | 5.09 | 00:00:00 | 2010-04-08 | 646,900 | 5.08 | 5.08 | 4.91 | 4.93 | 00:00:00 | 2010-04-09 | 590,200 | 4.97 | 4.98 | 4.93 | 4.95 | 00:00:00 | 2010-04-12 | 428,900 | 4.96 | 4.97 | 4.89 | 4.90 | 00:00:00 | 2010-04-13 | 745,000 | 4.93 | 4.93 | 4.78 | 4.78 | 00:00:00 | 2010-04-14 | 644,400 | 4.84 | 4.86 | 4.81 | 4.84 | 00:00:00 | 2010-04-15 | 1,085,700 | 4.88 | 4.99 | 4.82 | 4.99 | 00:00:00 | 2010-04-16 | 720,400 | 4.95 | 4.97 | 4.85 | 4.89 | 00:00:00 | 2010-04-19 | 456,800 | 4.87 | 4.89 | 4.83 | 4.89 | 00:00:00 | 2010-04-20 | 394,100 | 4.98 | 4.99 | 4.91 | 4.93 | 00:00:00 | 2010-04-21 | 237,700 | 4.93 | 4.96 | 4.81 | 4.84 | 00:00:00 | 2010-04-22 | 725,100 | 4.84 | 4.89 | 4.60 | 4.64 | 00:00:00 | 2010-04-23 | 862,100 | 4.64 | 4.84 | 4.61 | 4.79 | 00:00:00 | 2010-04-26 | 439,300 | 4.82 | 4.90 | 4.64 | 4.74 | 00:00:00 | 2010-04-27 | 951,800 | 4.67 | 4.71 | 4.31 | 4.31 | 00:00:00 | 2010-04-28 | 2,210,900 | 4.10 | 4.48 | 3.82 | 4.13 | 00:00:00 | 2010-04-29 | 1,337,300 | 4.17 | 4.56 | 4.08 | 4.55 | 00:00:00 | 2010-04-30 | 1,146,200 | 4.64 | 4.69 | 4.36 | 4.50 | 00:00:00 | 2010-05-03 | 263,900 | 4.50 | 4.60 | 4.44 | 4.59 | 00:00:00 | 2010-05-04 | 659,400 | 4.60 | 4.60 | 4.27 | 4.33 | 00:00:00 | 2010-05-05 | 1,296,300 | 4.35 | 4.35 | 4.07 | 4.15 | 00:00:00 | 2010-05-06 | 1,022,800 | 4.17 | 4.28 | 3.95 | 3.99 | 00:00:00 | 2010-05-07 | 1,470,100 | 3.85 | 3.98 | 3.69 | 3.73 | 00:00:00 | 2010-05-10 | 1,469,900 | 3.98 | 4.55 | 3.90 | 4.40 | 00:00:00 | 2010-05-11 | 1,087,900 | 4.41 | 4.45 | 4.14 | 4.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|