|
 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 | | 2010-05-11 | 1,087,900 | 4.41 | 4.45 | 4.14 | 4.20 | 00:00:00 | | 2010-05-12 | 1,069,400 | 4.22 | 4.30 | 4.12 | 4.27 | 00:00:00 | | 2010-05-13 | 646,500 | 4.30 | 4.35 | 4.20 | 4.22 | 00:00:00 | | 2010-05-14 | 513,300 | 4.23 | 4.23 | 4.00 | 4.04 | 00:00:00 | | 2010-05-17 | 839,000 | 4.04 | 4.24 | 3.91 | 4.14 | 00:00:00 | | 2010-05-18 | 536,900 | 4.16 | 4.25 | 4.09 | 4.09 | 00:00:00 | | 2010-05-19 | 642,800 | 4.07 | 4.08 | 3.84 | 3.90 | 00:00:00 | | 2010-05-20 | 1,319,100 | 3.95 | 4.01 | 3.63 | 3.68 | 00:00:00 | | 2010-05-21 | 1,405,200 | 3.68 | 3.78 | 3.53 | 3.76 | 00:00:00 | | 2010-05-24 | 650,500 | 3.84 | 3.84 | 3.60 | 3.72 | 00:00:00 | | 2010-05-25 | 503,900 | 3.61 | 3.64 | 3.55 | 3.57 | 00:00:00 | | 2010-05-26 | 874,100 | 3.67 | 3.79 | 3.63 | 3.75 | 00:00:00 | | 2010-05-27 | 709,000 | 3.78 | 3.94 | 3.74 | 3.92 | 00:00:00 | | 2010-05-28 | 1,102,900 | 3.94 | 4.00 | 3.78 | 3.89 | 00:00:00 | | 2010-05-31 | 175,900 | 3.85 | 3.97 | 3.84 | 3.93 | 00:00:00 | | 2010-06-01 | 502,800 | 3.89 | 3.95 | 3.84 | 3.94 | 00:00:00 | | 2010-06-02 | 457,300 | 3.89 | 3.98 | 3.85 | 3.94 | 00:00:00 | | 2010-06-03 | 609,600 | 3.98 | 4.10 | 3.98 | 4.04 | 00:00:00 | | 2010-06-04 | 803,000 | 4.06 | 4.14 | 3.88 | 3.94 | 00:00:00 | | 2010-06-07 | 533,500 | 3.88 | 4.00 | 3.81 | 4.00 | 00:00:00 | | 2010-06-08 | 308,200 | 3.99 | 4.03 | 3.90 | 3.93 | 00:00:00 | | 2010-06-09 | 139,800 | 4.00 | 4.00 | 3.94 | 3.98 | 00:00:00 | | 2010-06-10 | 321,300 | 3.97 | 4.14 | 3.96 | 4.11 | 00:00:00 | | 2010-06-11 | 521,100 | 4.15 | 4.20 | 4.10 | 4.15 | 00:00:00 | | 2010-06-14 | 434,100 | 4.20 | 4.23 | 4.12 | 4.23 | 00:00:00 | | 2010-06-15 | 669,100 | 4.18 | 4.30 | 4.14 | 4.24 | 00:00:00 | | 2010-06-16 | 483,300 | 4.30 | 4.31 | 4.21 | 4.25 | 00:00:00 | | 2010-06-17 | 182,500 | 4.28 | 4.28 | 4.21 | 4.22 | 00:00:00 | | 2010-06-18 | 174,400 | 4.22 | 4.27 | 4.22 | 4.27 | 00:00:00 | | 2010-06-21 | 401,000 | 4.27 | 4.36 | 4.27 | 4.33 | 00:00:00 | | 2010-06-22 | 539,900 | 4.30 | 4.39 | 4.28 | 4.39 | 00:00:00 | | 2010-06-23 | 1,077,400 | 4.35 | 4.51 | 4.35 | 4.46 | 00:00:00 | | 2010-06-24 | 424,000 | 4.46 | 4.49 | 4.20 | 4.22 | 00:00:00 | | 2010-06-25 | 548,400 | 4.23 | 4.32 | 4.16 | 4.18 | 00:00:00 | | 2010-06-28 | 259,600 | 4.22 | 4.24 | 4.16 | 4.23 | 00:00:00 | | 2010-06-29 | 533,700 | 4.22 | 4.22 | 4.03 | 4.06 | 00:00:00 | | 2010-06-30 | 666,700 | 4.09 | 4.28 | 4.03 | 4.07 | 00:00:00 | | 2010-07-01 | 588,200 | 4.05 | 4.08 | 3.96 | 4.00 | 00:00:00 | | 2010-07-02 | 611,100 | 4.01 | 4.11 | 3.98 | 4.01 | 00:00:00 | | 2010-07-05 | 209,100 | 4.00 | 4.07 | 4.00 | 4.01 | 00:00:00 | | 2010-07-06 | 383,100 | 4.01 | 4.18 | 4.01 | 4.17 | 00:00:00 | | 2010-07-07 | 612,300 | 4.16 | 4.20 | 4.05 | 4.18 | 00:00:00 | | 2010-07-08 | 342,400 | 4.21 | 4.27 | 4.21 | 4.26 | 00:00:00 | | 2010-07-09 | 593,500 | 4.28 | 4.34 | 4.14 | 4.16 | 00:00:00 | | 2010-07-12 | 255,300 | 4.19 | 4.19 | 4.12 | 4.12 | 00:00:00 | | 2010-07-13 | 188,500 | 4.12 | 4.17 | 4.12 | 4.14 | 00:00:00 | | 2010-07-14 | 343,400 | 4.16 | 4.19 | 4.08 | 4.10 | 00:00:00 | | 2010-07-15 | 774,300 | 4.10 | 4.13 | 4.00 | 4.03 | 00:00:00 | | 2010-07-16 | 371,100 | 4.03 | 4.07 | 3.99 | 4.02 | 00:00:00 | | 2010-07-19 | 323,400 | 4.01 | 4.09 | 3.98 | 4.00 | 00:00:00 | | 2010-07-20 | 542,100 | 4.07 | 4.07 | 3.92 | 4.02 | 00:00:00 | | 2010-07-21 | 286,400 | 4.05 | 4.07 | 4.00 | 4.03 | 00:00:00 | | 2010-07-22 | 431,900 | 4.00 | 4.06 | 4.00 | 4.05 | 00:00:00 | | 2010-07-23 | 337,400 | 4.05 | 4.06 | 4.01 | 4.01 | 00:00:00 | | 2010-07-26 | 231,400 | 4.06 | 4.06 | 4.01 | 4.03 | 00:00:00 | | 2010-07-27 | 684,000 | 4.04 | 4.05 | 3.98 | 3.99 | 00:00:00 | | 2010-07-28 | 575,500 | 4.00 | 4.02 | 3.98 | 4.00 | 00:00:00 | | 2010-07-29 | 274,500 | 4.00 | 4.00 | 3.97 | 3.99 | 00:00:00 | | 2010-07-30 | 296,800 | 4.00 | 4.00 | 3.92 | 3.94 | 00:00:00 | | 2010-08-02 | 385,600 | 3.98 | 3.99 | 3.96 | 3.96 | 00:00:00 | | 2010-08-03 | 532,100 | 3.98 | 4.00 | 3.94 | 3.96 | 00:00:00 | | 2010-08-04 | 353,000 | 3.96 | 3.97 | 3.92 | 3.92 | 00:00:00 | | 2010-08-05 | 319,700 | 3.95 | 3.96 | 3.92 | 3.93 | 00:00:00 | | 2010-08-06 | 386,400 | 3.94 | 3.95 | 3.85 | 3.86 | 00:00:00 | | 2010-08-09 | 871,700 | 3.91 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2010-08-10 | 262,100 | 3.92 | 3.94 | 3.88 | 3.88 | 00:00:00 | | 2010-08-11 | 699,900 | 3.87 | 3.87 | 3.70 | 3.72 | 00:00:00 | | 2010-08-12 | 888,300 | 3.73 | 3.75 | 3.63 | 3.65 | 00:00:00 | | 2010-08-13 | 1,240,600 | 3.70 | 3.71 | 3.51 | 3.61 | 00:00:00 | | 2010-08-16 | 267,600 | 3.62 | 3.68 | 3.57 | 3.67 | 00:00:00 | | 2010-08-17 | 610,900 | 3.69 | 3.86 | 3.68 | 3.81 | 00:00:00 | | 2010-08-18 | 310,700 | 3.81 | 3.84 | 3.76 | 3.78 | 00:00:00 | | 2010-08-19 | 450,900 | 3.80 | 3.84 | 3.77 | 3.77 | 00:00:00 | | 2010-08-20 | 362,600 | 3.75 | 3.79 | 3.73 | 3.75 | 00:00:00 | | 2010-08-23 | 376,900 | 3.79 | 3.79 | 3.70 | 3.72 | 00:00:00 | | 2010-08-24 | 791,000 | 3.68 | 3.78 | 3.65 | 3.72 | 00:00:00 | | 2010-08-25 | 680,800 | 3.74 | 3.74 | 3.61 | 3.66 | 00:00:00 | | 2010-08-26 | 715,700 | 3.76 | 3.76 | 3.62 | 3.63 | 00:00:00 | | 2010-08-27 | 644,900 | 3.61 | 3.65 | 3.56 | 3.60 | 00:00:00 | | 2010-08-30 | 241,100 | 3.64 | 3.64 | 3.58 | 3.60 | 00:00:00 | | 2010-08-31 | 193,000 | 3.55 | 3.61 | 3.55 | 3.60 | 00:00:00 | | 2010-09-01 | 460,800 | 3.60 | 3.68 | 3.57 | 3.63 | 00:00:00 | | 2010-09-02 | 402,100 | 3.67 | 3.70 | 3.63 | 3.64 | 00:00:00 | | 2010-09-03 | 539,900 | 3.67 | 3.69 | 3.60 | 3.65 | 00:00:00 | | 2010-09-06 | 211,600 | 3.68 | 3.70 | 3.65 | 3.68 | 00:00:00 | | 2010-09-07 | 345,600 | 3.68 | 3.69 | 3.64 | 3.69 | 00:00:00 | | 2010-09-08 | 525,500 | 3.69 | 3.69 | 3.59 | 3.60 | 00:00:00 | | 2010-09-09 | 408,100 | 3.64 | 3.65 | 3.56 | 3.62 | 00:00:00 | | 2010-09-10 | 396,600 | 3.62 | 3.63 | 3.57 | 3.63 | 00:00:00 | | 2010-09-13 | 280,500 | 3.65 | 3.67 | 3.62 | 3.67 | 00:00:00 | | 2010-09-14 | 1,236,400 | 3.66 | 3.80 | 3.65 | 3.80 | 00:00:00 | | 2010-09-15 | 622,100 | 3.78 | 3.81 | 3.73 | 3.78 | 00:00:00 | | 2010-09-16 | 311,500 | 3.76 | 3.79 | 3.73 | 3.74 | 00:00:00 | | 2010-09-17 | 245,300 | 3.78 | 3.78 | 3.65 | 3.67 | 00:00:00 | | 2010-09-20 | 312,100 | 3.68 | 3.68 | 3.55 | 3.62 | 00:00:00 | | 2010-09-21 | 236,400 | 3.67 | 3.67 | 3.58 | 3.63 | 00:00:00 | | 2010-09-22 | 213,400 | 3.63 | 3.63 | 3.59 | 3.61 | 00:00:00 | | 2010-09-23 | 616,200 | 3.63 | 3.64 | 3.55 | 3.59 | 00:00:00 | | 2010-09-24 | 148,400 | 3.55 | 3.59 | 3.53 | 3.56 | 00:00:00 | | 2010-09-27 | 450,900 | 3.56 | 3.58 | 3.52 | 3.53 | 00:00:00 | | 2010-09-28 | 560,700 | 3.53 | 3.55 | 3.48 | 3.54 | 00:00:00 | | 2010-09-29 | 265,300 | 3.55 | 3.58 | 3.52 | 3.57 | 00:00:00 | | 2010-09-30 | 293,400 | 3.56 | 3.62 | 3.53 | 3.58 | 00:00:00 | | 2010-10-01 | 309,300 | 3.60 | 3.64 | 3.58 | 3.61 | 00:00:00 | | 2010-10-04 | 88,500 | 3.62 | 3.63 | 3.56 | 3.58 | 00:00:00 | | 2010-10-05 | 520,100 | 3.57 | 3.61 | 3.56 | 3.57 | 00:00:00 | | 2010-10-06 | 208,700 | 3.60 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2010-10-07 | 574,200 | 3.60 | 3.70 | 3.58 | 3.66 | 00:00:00 | | 2010-10-08 | 130,800 | 3.67 | 3.67 | 3.61 | 3.65 | 00:00:00 | | 2010-10-11 | 109,700 | 3.67 | 3.67 | 3.61 | 3.64 | 00:00:00 | | 2010-10-12 | 174,600 | 3.63 | 3.64 | 3.60 | 3.64 | 00:00:00 | | 2010-10-13 | 474,000 | 3.64 | 3.72 | 3.63 | 3.71 | 00:00:00 | | 2010-10-14 | 579,100 | 3.70 | 3.79 | 3.70 | 3.74 | 00:00:00 | | 2010-10-15 | 351,900 | 3.75 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2010-10-18 | 570,600 | 3.70 | 3.83 | 3.70 | 3.81 | 00:00:00 | | 2010-10-19 | 377,300 | 3.82 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2010-10-20 | 219,200 | 3.75 | 3.76 | 3.71 | 3.74 | 00:00:00 | | 2010-10-21 | 922,200 | 3.78 | 3.82 | 3.74 | 3.80 | 00:00:00 | | 2010-10-22 | 464,300 | 3.81 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2010-10-25 | 298,900 | 3.84 | 3.88 | 3.82 | 3.83 | 00:00:00 | | 2010-10-26 | 218,200 | 3.83 | 3.85 | 3.81 | 3.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
