|
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 | 2011-04-12 | 52,800 | 1.67 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2011-04-13 | 67,700 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | 2011-04-14 | 104,700 | 1.65 | 1.67 | 1.65 | 1.66 | 00:00:00 | 2011-04-15 | 43,400 | 1.65 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2011-04-18 | 263,200 | 1.66 | 1.66 | 1.58 | 1.60 | 00:00:00 | 2011-04-19 | 122,400 | 1.61 | 1.65 | 1.60 | 1.62 | 00:00:00 | 2011-04-20 | 177,600 | 1.61 | 1.65 | 1.61 | 1.64 | 00:00:00 | 2011-04-21 | 189,300 | 1.65 | 1.66 | 1.63 | 1.64 | 00:00:00 | 2011-04-26 | 120,100 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2011-04-27 | 107,700 | 1.64 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2011-04-28 | 117,500 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2011-04-29 | 82,800 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2011-05-02 | 113,000 | 1.63 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2011-05-03 | 38,100 | 1.63 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2011-05-04 | 475,700 | 1.63 | 1.65 | 1.59 | 1.60 | 00:00:00 | 2011-05-05 | 59,200 | 1.62 | 1.63 | 1.61 | 1.62 | 00:00:00 | 2011-05-06 | 429,400 | 1.63 | 1.67 | 1.61 | 1.67 | 00:00:00 | 2011-05-09 | 150,900 | 1.68 | 1.68 | 1.65 | 1.66 | 00:00:00 | 2011-05-10 | 94,900 | 1.64 | 1.67 | 1.64 | 1.65 | 00:00:00 | 2011-05-11 | 238,300 | 1.65 | 1.69 | 1.65 | 1.68 | 00:00:00 | 2011-05-12 | 483,600 | 1.67 | 1.68 | 1.66 | 1.68 | 00:00:00 | 2011-05-13 | 171,500 | 1.67 | 1.69 | 1.67 | 1.68 | 00:00:00 | 2011-05-16 | 134,500 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2011-05-17 | 159,100 | 1.65 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2011-05-18 | 100,400 | 1.64 | 1.67 | 1.64 | 1.66 | 00:00:00 | 2011-05-19 | 117,800 | 1.66 | 1.69 | 1.66 | 1.67 | 00:00:00 | 2011-05-20 | 92,200 | 1.68 | 1.68 | 1.67 | 1.68 | 00:00:00 | 2011-05-23 | 93,600 | 1.68 | 1.68 | 1.65 | 1.65 | 00:00:00 | 2011-05-24 | 47,500 | 1.66 | 1.67 | 1.65 | 1.65 | 00:00:00 | 2011-05-25 | 41,300 | 1.64 | 1.66 | 1.64 | 1.65 | 00:00:00 | 2011-05-26 | 47,700 | 1.63 | 1.65 | 1.63 | 1.63 | 00:00:00 | 2011-05-27 | 52,300 | 1.64 | 1.64 | 1.63 | 1.63 | 00:00:00 | 2011-05-30 | 111,900 | 1.64 | 1.64 | 1.60 | 1.61 | 00:00:00 | 2011-05-31 | 202,300 | 1.60 | 1.63 | 1.59 | 1.59 | 00:00:00 | 2011-06-01 | 238,500 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | 2011-06-02 | 83,500 | 1.59 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2011-06-03 | 82,300 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2011-06-06 | 69,100 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | 2011-06-07 | 64,000 | 1.61 | 1.61 | 1.58 | 1.59 | 00:00:00 | 2011-06-08 | 101,400 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | 2011-06-09 | 321,900 | 1.55 | 1.61 | 1.52 | 1.55 | 00:00:00 | 2011-06-10 | 110,400 | 1.55 | 1.58 | 1.52 | 1.53 | 00:00:00 | 2011-06-13 | 103,200 | 1.53 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2011-06-14 | 146,000 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2011-06-15 | 72,200 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | 2011-06-16 | 140,400 | 1.54 | 1.54 | 1.47 | 1.49 | 00:00:00 | 2011-06-17 | 242,000 | 1.52 | 1.53 | 1.48 | 1.53 | 00:00:00 | 2011-06-20 | 67,600 | 1.52 | 1.53 | 1.50 | 1.50 | 00:00:00 | 2011-06-21 | 51,400 | 1.51 | 1.53 | 1.50 | 1.52 | 00:00:00 | 2011-06-22 | 95,400 | 1.53 | 1.53 | 1.49 | 1.49 | 00:00:00 | 2011-06-23 | 325,000 | 1.49 | 1.49 | 1.39 | 1.43 | 00:00:00 | 2011-06-24 | 119,400 | 1.48 | 1.48 | 1.40 | 1.41 | 00:00:00 | 2011-06-27 | 131,700 | 1.42 | 1.43 | 1.35 | 1.36 | 00:00:00 | 2011-06-28 | 112,600 | 1.38 | 1.38 | 1.32 | 1.35 | 00:00:00 | 2011-06-29 | 151,800 | 1.35 | 1.43 | 1.35 | 1.43 | 00:00:00 | 2011-06-30 | 417,300 | 1.49 | 1.50 | 1.44 | 1.46 | 00:00:00 | 2011-07-01 | 233,300 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | 2011-07-04 | 361,800 | 1.44 | 1.49 | 1.44 | 1.47 | 00:00:00 | 2011-07-05 | 79,600 | 1.47 | 1.48 | 1.45 | 1.45 | 00:00:00 | 2011-07-06 | 183,700 | 1.44 | 1.44 | 1.39 | 1.40 | 00:00:00 | 2011-07-07 | 338,200 | 1.40 | 1.46 | 1.40 | 1.46 | 00:00:00 | 2011-07-08 | 90,500 | 1.46 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2011-07-11 | 334,700 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | 2011-07-12 | 424,700 | 1.37 | 1.37 | 1.33 | 1.36 | 00:00:00 | 2011-07-13 | 114,700 | 1.37 | 1.40 | 1.36 | 1.39 | 00:00:00 | 2011-07-14 | 61,900 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | 2011-07-15 | 39,400 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | 2011-07-18 | 102,000 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | 2011-07-19 | 70,500 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | 2011-07-20 | 85,200 | 1.33 | 1.36 | 1.33 | 1.36 | 00:00:00 | 2011-07-21 | 176,500 | 1.36 | 1.41 | 1.35 | 1.40 | 00:00:00 | 2011-07-22 | 161,500 | 1.43 | 1.47 | 1.41 | 1.41 | 00:00:00 | 2011-07-25 | 156,400 | 1.47 | 1.47 | 1.41 | 1.44 | 00:00:00 | 2011-07-26 | 80,800 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | 2011-07-27 | 66,400 | 1.46 | 1.46 | 1.42 | 1.43 | 00:00:00 | 2011-07-28 | 68,300 | 1.42 | 1.45 | 1.42 | 1.44 | 00:00:00 | 2011-07-29 | 37,000 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | 2011-08-01 | 52,700 | 1.42 | 1.45 | 1.37 | 1.37 | 00:00:00 | 2011-08-02 | 120,500 | 1.45 | 1.45 | 1.37 | 1.37 | 00:00:00 | 2011-08-03 | 137,600 | 1.37 | 1.40 | 1.36 | 1.37 | 00:00:00 | 2011-08-04 | 165,300 | 1.38 | 1.42 | 1.31 | 1.32 | 00:00:00 | 2011-08-05 | 330,200 | 1.32 | 1.37 | 1.28 | 1.32 | 00:00:00 | 2011-08-08 | 261,400 | 1.26 | 1.32 | 1.26 | 1.29 | 00:00:00 | 2011-08-09 | 245,700 | 1.27 | 1.29 | 1.24 | 1.27 | 00:00:00 | 2011-08-10 | 228,400 | 1.29 | 1.34 | 1.24 | 1.24 | 00:00:00 | 2011-08-11 | 314,400 | 1.25 | 1.28 | 1.21 | 1.25 | 00:00:00 | 2011-08-12 | 184,300 | 1.25 | 1.27 | 1.22 | 1.26 | 00:00:00 | 2011-08-15 | 153,800 | 1.27 | 1.32 | 1.26 | 1.32 | 00:00:00 | 2011-08-16 | 93,000 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | 2011-08-17 | 111,900 | 1.32 | 1.33 | 1.27 | 1.30 | 00:00:00 | 2011-08-18 | 84,300 | 1.31 | 1.31 | 1.24 | 1.25 | 00:00:00 | 2011-08-19 | 94,700 | 1.24 | 1.30 | 1.23 | 1.26 | 00:00:00 | 2011-08-22 | 144,600 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | 2011-08-23 | 142,600 | 1.30 | 1.33 | 1.27 | 1.30 | 00:00:00 | 2011-08-24 | 39,800 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2011-08-25 | 167,800 | 1.33 | 1.33 | 1.28 | 1.28 | 00:00:00 | 2011-08-26 | 48,100 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | 2011-08-29 | 58,400 | 1.27 | 1.29 | 1.27 | 1.28 | 00:00:00 | 2011-08-30 | 28,400 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | 2011-08-31 | 139,100 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | 2011-09-01 | 46,900 | 1.29 | 1.29 | 1.27 | 1.28 | 00:00:00 | 2011-09-02 | 19,900 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2011-09-05 | 56,300 | 1.26 | 1.28 | 1.24 | 1.24 | 00:00:00 | 2011-09-06 | 105,500 | 1.23 | 1.26 | 1.20 | 1.21 | 00:00:00 | 2011-09-07 | 331,400 | 1.21 | 1.25 | 1.15 | 1.17 | 00:00:00 | 2011-09-08 | 140,500 | 1.17 | 1.19 | 1.16 | 1.16 | 00:00:00 | 2011-09-09 | 98,800 | 1.15 | 1.18 | 1.12 | 1.12 | 00:00:00 | 2011-09-12 | 228,100 | 1.12 | 1.12 | 1.03 | 1.04 | 00:00:00 | 2011-09-13 | 247,300 | 1.05 | 1.09 | 1.00 | 1.02 | 00:00:00 | 2011-09-14 | 201,000 | 1.02 | 1.09 | 1.02 | 1.07 | 00:00:00 | 2011-09-15 | 179,800 | 1.09 | 1.10 | 1.07 | 1.07 | 00:00:00 | 2011-09-16 | 162,700 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | 2011-09-19 | 114,300 | 1.08 | 1.10 | 1.06 | 1.09 | 00:00:00 | 2011-09-20 | 67,500 | 1.09 | 1.11 | 1.09 | 1.10 | 00:00:00 | 2011-09-21 | 70,100 | 1.10 | 1.11 | 1.09 | 1.09 | 00:00:00 | 2011-09-22 | 303,100 | 1.09 | 1.09 | 1.04 | 1.06 | 00:00:00 | 2011-09-23 | 224,100 | 1.07 | 1.09 | 1.04 | 1.08 | 00:00:00 | 2011-09-26 | 152,000 | 1.08 | 1.10 | 1.05 | 1.08 | 00:00:00 | 2011-09-27 | 97,500 | 1.07 | 1.10 | 1.07 | 1.09 | 00:00:00 | 2011-09-28 | 250,500 | 1.09 | 1.15 | 1.09 | 1.11 | 00:00:00 | 2011-09-29 | 187,200 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|