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
2011-04-1252,8001.671.681.661.6600:00:00
2011-04-1367,7001.661.671.651.6500:00:00
2011-04-14104,7001.651.671.651.6600:00:00
2011-04-1543,4001.651.661.641.6600:00:00
2011-04-18263,2001.661.661.581.6000:00:00
2011-04-19122,4001.611.651.601.6200:00:00
2011-04-20177,6001.611.651.611.6400:00:00
2011-04-21189,3001.651.661.631.6400:00:00
2011-04-26120,1001.641.651.631.6400:00:00
2011-04-27107,7001.641.651.631.6300:00:00
2011-04-28117,5001.641.651.631.6400:00:00
2011-04-2982,8001.651.651.621.6300:00:00
2011-05-02113,0001.631.651.621.6300:00:00
2011-05-0338,1001.631.641.621.6300:00:00
2011-05-04475,7001.631.651.591.6000:00:00
2011-05-0559,2001.621.631.611.6200:00:00
2011-05-06429,4001.631.671.611.6700:00:00
2011-05-09150,9001.681.681.651.6600:00:00
2011-05-1094,9001.641.671.641.6500:00:00
2011-05-11238,3001.651.691.651.6800:00:00
2011-05-12483,6001.671.681.661.6800:00:00
2011-05-13171,5001.671.691.671.6800:00:00
2011-05-16134,5001.681.681.661.6600:00:00
2011-05-17159,1001.651.661.641.6500:00:00
2011-05-18100,4001.641.671.641.6600:00:00
2011-05-19117,8001.661.691.661.6700:00:00
2011-05-2092,2001.681.681.671.6800:00:00
2011-05-2393,6001.681.681.651.6500:00:00
2011-05-2447,5001.661.671.651.6500:00:00
2011-05-2541,3001.641.661.641.6500:00:00
2011-05-2647,7001.631.651.631.6300:00:00
2011-05-2752,3001.641.641.631.6300:00:00
2011-05-30111,9001.641.641.601.6100:00:00
2011-05-31202,3001.601.631.591.5900:00:00
2011-06-01238,5001.621.621.561.5600:00:00
2011-06-0283,5001.591.601.581.5800:00:00
2011-06-0382,3001.581.611.581.6000:00:00
2011-06-0669,1001.621.621.591.5900:00:00
2011-06-0764,0001.611.611.581.5900:00:00
2011-06-08101,4001.601.601.551.5500:00:00
2011-06-09321,9001.551.611.521.5500:00:00
2011-06-10110,4001.551.581.521.5300:00:00
2011-06-13103,2001.531.551.511.5100:00:00
2011-06-14146,0001.541.551.531.5400:00:00
2011-06-1572,2001.551.551.511.5100:00:00
2011-06-16140,4001.541.541.471.4900:00:00
2011-06-17242,0001.521.531.481.5300:00:00
2011-06-2067,6001.521.531.501.5000:00:00
2011-06-2151,4001.511.531.501.5200:00:00
2011-06-2295,4001.531.531.491.4900:00:00
2011-06-23325,0001.491.491.391.4300:00:00
2011-06-24119,4001.481.481.401.4100:00:00
2011-06-27131,7001.421.431.351.3600:00:00
2011-06-28112,6001.381.381.321.3500:00:00
2011-06-29151,8001.351.431.351.4300:00:00
2011-06-30417,3001.491.501.441.4600:00:00
2011-07-01233,3001.471.481.451.4500:00:00
2011-07-04361,8001.441.491.441.4700:00:00
2011-07-0579,6001.471.481.451.4500:00:00
2011-07-06183,7001.441.441.391.4000:00:00
2011-07-07338,2001.401.461.401.4600:00:00
2011-07-0890,5001.461.471.421.4200:00:00
2011-07-11334,7001.431.431.351.3700:00:00
2011-07-12424,7001.371.371.331.3600:00:00
2011-07-13114,7001.371.401.361.3900:00:00
2011-07-1461,9001.381.381.361.3800:00:00
2011-07-1539,4001.371.371.351.3600:00:00
2011-07-18102,0001.361.361.321.3200:00:00
2011-07-1970,5001.331.351.321.3200:00:00
2011-07-2085,2001.331.361.331.3600:00:00
2011-07-21176,5001.361.411.351.4000:00:00
2011-07-22161,5001.431.471.411.4100:00:00
2011-07-25156,4001.471.471.411.4400:00:00
2011-07-2680,8001.421.451.421.4500:00:00
2011-07-2766,4001.461.461.421.4300:00:00
2011-07-2868,3001.421.451.421.4400:00:00
2011-07-2937,0001.421.451.421.4300:00:00
2011-08-0152,7001.421.451.371.3700:00:00
2011-08-02120,5001.451.451.371.3700:00:00
2011-08-03137,6001.371.401.361.3700:00:00
2011-08-04165,3001.381.421.311.3200:00:00
2011-08-05330,2001.321.371.281.3200:00:00
2011-08-08261,4001.261.321.261.2900:00:00
2011-08-09245,7001.271.291.241.2700:00:00
2011-08-10228,4001.291.341.241.2400:00:00
2011-08-11314,4001.251.281.211.2500:00:00
2011-08-12184,3001.251.271.221.2600:00:00
2011-08-15153,8001.271.321.261.3200:00:00
2011-08-1693,0001.321.321.271.3000:00:00
2011-08-17111,9001.321.331.271.3000:00:00
2011-08-1884,3001.311.311.241.2500:00:00
2011-08-1994,7001.241.301.231.2600:00:00
2011-08-22144,6001.261.301.261.3000:00:00
2011-08-23142,6001.301.331.271.3000:00:00
2011-08-2439,8001.301.321.301.3100:00:00
2011-08-25167,8001.331.331.281.2800:00:00
2011-08-2648,1001.301.301.261.2600:00:00
2011-08-2958,4001.271.291.271.2800:00:00
2011-08-3028,4001.291.291.271.2800:00:00
2011-08-31139,1001.291.291.261.2900:00:00
2011-09-0146,9001.291.291.271.2800:00:00
2011-09-0219,9001.281.281.261.2600:00:00
2011-09-0556,3001.261.281.241.2400:00:00
2011-09-06105,5001.231.261.201.2100:00:00
2011-09-07331,4001.211.251.151.1700:00:00
2011-09-08140,5001.171.191.161.1600:00:00
2011-09-0998,8001.151.181.121.1200:00:00
2011-09-12228,1001.121.121.031.0400:00:00
2011-09-13247,3001.051.091.001.0200:00:00
2011-09-14201,0001.021.091.021.0700:00:00
2011-09-15179,8001.091.101.071.0700:00:00
2011-09-16162,7001.101.101.071.1000:00:00
2011-09-19114,3001.081.101.061.0900:00:00
2011-09-2067,5001.091.111.091.1000:00:00
2011-09-2170,1001.101.111.091.0900:00:00
2011-09-22303,1001.091.091.041.0600:00:00
2011-09-23224,1001.071.091.041.0800:00:00
2011-09-26152,0001.081.101.051.0800:00:00
2011-09-2797,5001.071.101.071.0900:00:00
2011-09-28250,5001.091.151.091.1100:00:00
2011-09-29187,2001.111.141.101.1300:00:00
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