|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-26 | 218,200 | 3.83 | 3.85 | 3.81 | 3.84 | 00:00:00 | | 2010-10-27 | 1,332,600 | 3.84 | 3.95 | 3.79 | 3.80 | 00:00:00 | | 2010-10-28 | 662,400 | 3.82 | 3.93 | 3.82 | 3.92 | 00:00:00 | | 2010-10-29 | 726,000 | 3.93 | 3.99 | 3.90 | 3.94 | 00:00:00 | | 2010-11-01 | 559,500 | 4.00 | 4.04 | 3.95 | 3.98 | 00:00:00 | | 2010-11-02 | 516,700 | 4.00 | 4.00 | 3.95 | 3.98 | 00:00:00 | | 2010-11-03 | 472,500 | 3.97 | 3.99 | 3.90 | 3.91 | 00:00:00 | | 2010-11-04 | 598,800 | 4.00 | 4.00 | 3.85 | 3.85 | 00:00:00 | | 2010-11-05 | 751,600 | 3.86 | 3.88 | 3.71 | 3.81 | 00:00:00 | | 2010-11-08 | 322,400 | 3.80 | 3.83 | 3.74 | 3.74 | 00:00:00 | | 2010-11-09 | 332,300 | 3.72 | 3.78 | 3.60 | 3.76 | 00:00:00 | | 2010-11-10 | 233,500 | 3.70 | 3.77 | 3.69 | 3.70 | 00:00:00 | | 2010-11-11 | 343,300 | 3.71 | 3.74 | 3.60 | 3.64 | 00:00:00 | | 2010-11-12 | 226,100 | 3.59 | 3.70 | 3.53 | 3.68 | 00:00:00 | | 2010-11-15 | 192,100 | 3.68 | 3.69 | 3.63 | 3.68 | 00:00:00 | | 2010-11-16 | 104,700 | 3.67 | 3.67 | 3.61 | 3.61 | 00:00:00 | | 2010-11-17 | 111,800 | 3.61 | 3.64 | 3.59 | 3.62 | 00:00:00 | | 2010-11-18 | 135,200 | 3.66 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2010-11-19 | 71,700 | 3.67 | 3.69 | 3.65 | 3.67 | 00:00:00 | | 2010-11-22 | 206,400 | 3.70 | 3.73 | 3.60 | 3.60 | 00:00:00 | | 2010-11-23 | 269,400 | 3.60 | 3.64 | 3.51 | 3.51 | 00:00:00 | | 2010-11-24 | 352,800 | 3.51 | 3.54 | 3.43 | 3.48 | 00:00:00 | | 2010-11-25 | 239,100 | 3.51 | 3.55 | 3.45 | 3.48 | 00:00:00 | | 2010-11-26 | 260,100 | 3.43 | 3.47 | 3.35 | 3.38 | 00:00:00 | | 2010-11-29 | 311,900 | 3.40 | 3.44 | 3.22 | 3.22 | 00:00:00 | | 2010-11-30 | 744,900 | 3.22 | 3.22 | 3.08 | 3.14 | 00:00:00 | | 2010-12-01 | 467,500 | 3.17 | 3.49 | 3.15 | 3.44 | 00:00:00 | | 2010-12-02 | 561,600 | 3.48 | 3.55 | 3.37 | 3.52 | 00:00:00 | | 2010-12-03 | 212,600 | 3.54 | 3.56 | 3.44 | 3.53 | 00:00:00 | | 2010-12-06 | 138,200 | 3.50 | 3.55 | 3.48 | 3.54 | 00:00:00 | | 2010-12-07 | 237,400 | 3.54 | 3.56 | 3.50 | 3.55 | 00:00:00 | | 2010-12-08 | 214,900 | 3.51 | 3.60 | 3.51 | 3.55 | 00:00:00 | | 2010-12-09 | 399,600 | 3.59 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2010-12-10 | 219,900 | 3.50 | 3.52 | 3.42 | 3.46 | 00:00:00 | | 2010-12-13 | 64,800 | 3.48 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2010-12-14 | 63,600 | 3.49 | 3.49 | 3.46 | 3.46 | 00:00:00 | | 2010-12-15 | 246,400 | 3.48 | 3.48 | 3.42 | 3.45 | 00:00:00 | | 2010-12-16 | 124,900 | 3.44 | 3.46 | 3.43 | 3.45 | 00:00:00 | | 2010-12-17 | 183,100 | 3.44 | 3.49 | 3.42 | 3.45 | 00:00:00 | | 2010-12-20 | 140,400 | 3.43 | 3.46 | 3.42 | 3.42 | 00:00:00 | | 2010-12-21 | 310,100 | 3.43 | 3.49 | 3.43 | 3.44 | 00:00:00 | | 2010-12-22 | 373,200 | 3.44 | 3.49 | 3.41 | 3.42 | 00:00:00 | | 2010-12-23 | 522,200 | 3.42 | 3.48 | 3.42 | 3.48 | 00:00:00 | | 2010-12-24 | 20,200 | 3.50 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2010-12-27 | 58,600 | 3.47 | 3.50 | 3.44 | 3.44 | 00:00:00 | | 2010-12-28 | 136,400 | 3.44 | 3.50 | 3.44 | 3.46 | 00:00:00 | | 2010-12-29 | 211,300 | 3.48 | 3.50 | 3.42 | 3.44 | 00:00:00 | | 2010-12-30 | 122,600 | 3.46 | 3.46 | 3.36 | 3.40 | 00:00:00 | | 2010-12-31 | 65,300 | 3.40 | 3.42 | 3.39 | 3.39 | 00:00:00 | | 2011-01-03 | 157,500 | 3.40 | 3.46 | 3.38 | 3.38 | 00:00:00 | | 2011-01-04 | 292,700 | 3.39 | 3.46 | 3.38 | 3.46 | 00:00:00 | | 2011-01-05 | 222,300 | 3.44 | 3.48 | 3.44 | 3.46 | 00:00:00 | | 2011-01-06 | 345,800 | 3.48 | 3.56 | 3.45 | 3.46 | 00:00:00 | | 2011-01-07 | 171,700 | 3.47 | 3.47 | 3.38 | 3.40 | 00:00:00 | | 2011-01-10 | 1,016,500 | 3.38 | 3.38 | 3.15 | 3.16 | 00:00:00 | | 2011-01-11 | 994,500 | 3.20 | 3.35 | 3.19 | 3.31 | 00:00:00 | | 2011-01-12 | 628,000 | 3.31 | 3.37 | 3.26 | 3.35 | 00:00:00 | | 2011-01-13 | 256,500 | 3.40 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2011-01-14 | 188,800 | 3.31 | 3.33 | 3.27 | 3.27 | 00:00:00 | | 2011-01-17 | 62,800 | 3.25 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2011-01-18 | 90,400 | 3.26 | 3.32 | 3.26 | 3.30 | 00:00:00 | | 2011-01-19 | 265,500 | 3.32 | 3.32 | 3.29 | 3.29 | 00:00:00 | | 2011-01-20 | 322,700 | 3.31 | 3.35 | 3.27 | 3.31 | 00:00:00 | | 2011-01-21 | 555,200 | 3.33 | 3.47 | 3.32 | 3.39 | 00:00:00 | | 2011-01-24 | 337,300 | 3.36 | 3.44 | 3.32 | 3.35 | 00:00:00 | | 2011-01-25 | 361,100 | 3.37 | 3.37 | 3.25 | 3.25 | 00:00:00 | | 2011-01-26 | 192,400 | 3.26 | 3.30 | 3.24 | 3.25 | 00:00:00 | | 2011-01-27 | 303,500 | 3.28 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2011-01-28 | 240,900 | 3.29 | 3.31 | 3.25 | 3.31 | 00:00:00 | | 2011-01-31 | 90,900 | 3.25 | 3.33 | 3.25 | 3.32 | 00:00:00 | | 2011-02-01 | 194,000 | 3.33 | 3.33 | 3.29 | 3.33 | 00:00:00 | | 2011-02-02 | 172,900 | 3.35 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2011-02-03 | 145,600 | 3.29 | 3.33 | 3.29 | 3.32 | 00:00:00 | | 2011-02-04 | 232,000 | 3.33 | 3.38 | 3.33 | 3.36 | 00:00:00 | | 2011-02-07 | 254,700 | 3.37 | 3.41 | 3.35 | 3.39 | 00:00:00 | | 2011-02-08 | 93,900 | 3.39 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2011-02-09 | 393,700 | 3.40 | 3.45 | 3.38 | 3.41 | 00:00:00 | | 2011-02-10 | 201,600 | 3.40 | 3.44 | 3.35 | 3.37 | 00:00:00 | | 2011-02-11 | 85,400 | 3.37 | 3.39 | 3.35 | 3.37 | 00:00:00 | | 2011-02-14 | 141,800 | 3.36 | 3.42 | 3.35 | 3.35 | 00:00:00 | | 2011-02-15 | 138,900 | 3.38 | 3.40 | 3.31 | 3.34 | 00:00:00 | | 2011-02-16 | 108,000 | 3.35 | 3.39 | 3.34 | 3.37 | 00:00:00 | | 2011-02-17 | 162,200 | 3.36 | 3.36 | 3.33 | 3.34 | 00:00:00 | | 2011-02-18 | 286,400 | 3.37 | 3.38 | 3.35 | 3.36 | 00:00:00 | | 2011-02-21 | 119,400 | 3.36 | 3.37 | 3.30 | 3.31 | 00:00:00 | | 2011-02-22 | 1,369,000 | 1.68 | 1.74 | 1.56 | 1.73 | 00:00:00 | | 2011-02-23 | 1,154,800 | 1.73 | 1.78 | 1.70 | 1.71 | 00:00:00 | | 2011-02-24 | 357,300 | 1.71 | 1.73 | 1.66 | 1.68 | 00:00:00 | | 2011-02-25 | 202,500 | 1.69 | 1.70 | 1.69 | 1.69 | 00:00:00 | | 2011-02-28 | 277,700 | 1.68 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2011-03-01 | 302,700 | 1.69 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2011-03-02 | 364,200 | 1.69 | 1.69 | 1.66 | 1.67 | 00:00:00 | | 2011-03-03 | 496,600 | 1.67 | 1.67 | 1.65 | 1.65 | 00:00:00 | | 2011-03-04 | 722,400 | 1.65 | 1.70 | 1.64 | 1.68 | 00:00:00 | | 2011-03-07 | 417,100 | 1.67 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2011-03-08 | 124,800 | 1.67 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2011-03-09 | 224,100 | 1.68 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2011-03-10 | 1,494,800 | 1.70 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2011-03-11 | 337,400 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2011-03-14 | 436,600 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | | 2011-03-15 | 779,100 | 1.65 | 1.67 | 1.58 | 1.65 | 00:00:00 | | 2011-03-16 | 262,700 | 1.65 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2011-03-17 | 308,100 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2011-03-18 | 262,900 | 1.64 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2011-03-21 | 392,000 | 1.66 | 1.69 | 1.64 | 1.67 | 00:00:00 | | 2011-03-22 | 512,500 | 1.67 | 1.69 | 1.62 | 1.64 | 00:00:00 | | 2011-03-23 | 643,300 | 1.62 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2011-03-24 | 379,900 | 1.58 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2011-03-25 | 516,300 | 1.62 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2011-03-28 | 694,900 | 1.62 | 1.66 | 1.62 | 1.66 | 00:00:00 | | 2011-03-29 | 483,700 | 1.66 | 1.67 | 1.63 | 1.64 | 00:00:00 | | 2011-03-30 | 209,100 | 1.64 | 1.66 | 1.62 | 1.64 | 00:00:00 | | 2011-03-31 | 242,200 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2011-04-01 | 133,900 | 1.64 | 1.65 | 1.64 | 1.65 | 00:00:00 | | 2011-04-04 | 130,600 | 1.65 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2011-04-05 | 344,800 | 1.66 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2011-04-06 | 230,400 | 1.66 | 1.67 | 1.63 | 1.66 | 00:00:00 | | 2011-04-07 | 590,600 | 1.66 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2011-04-08 | 277,800 | 1.66 | 1.69 | 1.66 | 1.66 | 00:00:00 | | 2011-04-11 | 140,800 | 1.67 | 1.69 | 1.66 | 1.68 | 00:00:00 | | 2011-04-12 | 52,800 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
