TR4DER - ALTRI SGPS SA [ALTR.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-29	187,200	1.11	1.14	1.10	1.13	00:00:00
2011-09-30	185,400	1.12	1.14	1.11	1.14	00:00:00
2011-10-03	60,700	1.12	1.14	1.11	1.12	00:00:00
2011-10-04	77,700	1.11	1.15	1.11	1.11	00:00:00
2011-10-05	54,500	1.12	1.14	1.11	1.12	00:00:00
2011-10-06	211,200	1.14	1.16	1.13	1.15	00:00:00
2011-10-07	252,900	1.14	1.18	1.14	1.16	00:00:00
2011-10-10	312,800	1.16	1.21	1.16	1.19	00:00:00
2011-10-11	84,700	1.19	1.20	1.16	1.20	00:00:00
2011-10-12	524,100	1.19	1.25	1.19	1.24	00:00:00
2011-10-13	337,700	1.24	1.26	1.19	1.25	00:00:00
2011-10-14	59,900	1.25	1.26	1.24	1.26	00:00:00
2011-10-17	188,100	1.26	1.29	1.22	1.24	00:00:00
2011-10-18	47,600	1.22	1.25	1.22	1.24	00:00:00
2011-10-19	26,800	1.25	1.25	1.25	1.25	00:00:00
2011-10-20	38,700	1.23	1.24	1.21	1.21	00:00:00
2011-10-21	28,800	1.24	1.25	1.22	1.25	00:00:00
2011-10-24	41,700	1.25	1.25	1.22	1.23	00:00:00
2011-10-25	37,900	1.21	1.24	1.21	1.21	00:00:00
2011-10-26	20,600	1.24	1.24	1.21	1.21	00:00:00
2011-10-27	176,000	1.22	1.24	1.22	1.24	00:00:00
2011-10-28	92,800	1.24	1.24	1.20	1.20	00:00:00
2011-10-31	72,700	1.20	1.22	1.18	1.19	00:00:00
2011-11-01	110,500	1.17	1.19	1.11	1.11	00:00:00
2011-11-02	246,200	1.10	1.13	1.07	1.11	00:00:00
2011-11-03	208,100	1.09	1.17	1.09	1.15	00:00:00
2011-11-04	168,000	1.18	1.19	1.13	1.15	00:00:00
2011-11-07	95,100	1.16	1.19	1.15	1.17	00:00:00
2011-11-08	149,500	1.18	1.22	1.18	1.21	00:00:00
2011-11-09	577,900	1.22	1.25	1.21	1.22	00:00:00
2011-11-10	234,400	1.22	1.24	1.21	1.23	00:00:00
2011-11-11	73,100	1.22	1.22	1.20	1.21	00:00:00
2011-11-14	14,700	1.18	1.18	1.18	1.18	00:00:00
2011-11-15	65,700	1.18	1.19	1.13	1.13	00:00:00
2011-11-16	52,100	1.15	1.18	1.14	1.14	00:00:00
2011-11-17	47,200	1.13	1.17	1.13	1.17	00:00:00
2011-11-18	42,500	1.14	1.19	1.14	1.16	00:00:00
2011-11-21	51,300	1.15	1.15	1.13	1.13	00:00:00
2011-11-22	28,800	1.13	1.15	1.13	1.14	00:00:00
2011-11-23	15,400	1.14	1.14	1.13	1.14	00:00:00
2011-11-24	87,300	1.13	1.13	1.10	1.10	00:00:00
2011-11-25	25,100	1.10	1.10	1.09	1.10	00:00:00
2011-11-28	217,400	1.11	1.12	1.09	1.09	00:00:00
2011-11-29	68,400	1.09	1.10	1.09	1.10	00:00:00
2011-11-30	118,900	1.08	1.11	1.08	1.09	00:00:00
2011-12-01	286,800	1.09	1.11	1.07	1.10	00:00:00
2011-12-02	203,600	1.10	1.14	1.10	1.14	00:00:00
2011-12-05	304,100	1.14	1.21	1.14	1.20	00:00:00
2011-12-06	63,900	1.18	1.20	1.16	1.17	00:00:00
2011-12-07	257,700	1.17	1.20	1.15	1.18	00:00:00
2011-12-08	32,100	1.18	1.20	1.16	1.19	00:00:00
2011-12-09	113,800	1.19	1.19	1.17	1.17	00:00:00
2011-12-12	70,200	1.17	1.17	1.15	1.15	00:00:00
2011-12-13	38,900	1.13	1.13	1.10	1.10	00:00:00
2011-12-14	79,600	1.11	1.11	1.08	1.10	00:00:00
2011-12-15	33,800	1.10	1.12	1.10	1.12	00:00:00
2011-12-16	242,500	1.12	1.13	1.11	1.12	00:00:00
2011-12-19	139,800	1.11	1.14	1.11	1.13	00:00:00
2011-12-20	31,500	1.14	1.14	1.13	1.14	00:00:00
2011-12-21	54,100	1.14	1.17	1.12	1.15	00:00:00
2011-12-22	25,500	1.15	1.17	1.15	1.15	00:00:00
2011-12-23	551,200	1.15	1.17	1.13	1.17	00:00:00
2011-12-27	40,400	1.17	1.17	1.15	1.15	00:00:00
2011-12-28	71,800	1.14	1.17	1.14	1.16	00:00:00
2011-12-29	114,800	1.15	1.19	1.14	1.18	00:00:00
2011-12-30	800,500	1.18	1.20	1.11	1.20	00:00:00
2012-01-02	48,000	1.20	1.20	1.18	1.18	00:00:00
2012-01-03	258,300	1.20	1.23	1.18	1.23	00:00:00
2012-01-04	97,800	1.23	1.24	1.18	1.19	00:00:00
2012-01-05	498,400	1.21	1.21	1.15	1.16	00:00:00
2012-01-06	261,500	1.17	1.18	1.17	1.18	00:00:00
2012-01-09	13,200	1.17	1.19	1.16	1.16	00:00:00
2012-01-10	30,700	1.16	1.18	1.16	1.17	00:00:00
2012-01-11	21,200	1.17	1.19	1.17	1.18	00:00:00
2012-01-12	29,100	1.17	1.19	1.16	1.18	00:00:00
2012-01-13	42,000	1.19	1.19	1.15	1.17	00:00:00
2012-01-16	26,400	1.14	1.16	1.14	1.16	00:00:00
2012-01-17	30,200	1.17	1.19	1.16	1.16	00:00:00
2012-01-18	42,600	1.18	1.18	1.14	1.14	00:00:00
2012-01-19	117,500	1.14	1.19	1.13	1.17	00:00:00
2012-01-20	17,900	1.16	1.17	1.15	1.15	00:00:00
2012-01-23	20,800	1.15	1.18	1.15	1.18	00:00:00
2012-01-24	74,700	1.16	1.17	1.15	1.15	00:00:00
2012-01-25	37,700	1.16	1.17	1.14	1.14	00:00:00
2012-01-26	119,500	1.14	1.16	1.14	1.16	00:00:00
2012-01-27	19,200	1.14	1.16	1.14	1.15	00:00:00
2012-01-30	56,300	1.14	1.16	1.08	1.08	00:00:00
2012-01-31	103,800	1.13	1.15	1.09	1.13	00:00:00
2012-02-01	122,700	1.12	1.16	1.12	1.15	00:00:00
2012-02-02	117,500	1.15	1.16	1.13	1.15	00:00:00
2012-02-03	81,500	1.15	1.16	1.15	1.16	00:00:00
2012-02-06	46,000	1.15	1.16	1.13	1.16	00:00:00
2012-02-07	134,100	1.15	1.18	1.15	1.17	00:00:00
2012-02-08	411,700	1.16	1.18	1.15	1.18	00:00:00
2012-02-09	141,800	1.18	1.19	1.17	1.18	00:00:00
2012-02-10	47,000	1.19	1.19	1.16	1.17	00:00:00
2012-02-13	60,900	1.17	1.18	1.17	1.18	00:00:00
2012-02-14	24,600	1.17	1.18	1.16	1.18	00:00:00
2012-02-15	78,000	1.17	1.18	1.17	1.18	00:00:00
2012-02-16	148,100	1.17	1.18	1.13	1.15	00:00:00
2012-02-17	122,100	1.16	1.17	1.14	1.15	00:00:00
2012-02-20	116,900	1.15	1.15	1.13	1.14	00:00:00
2012-02-21	79,600	1.14	1.15	1.13	1.14	00:00:00
2012-02-22	129,000	1.13	1.15	1.13	1.15	00:00:00
2012-02-23	142,900	1.14	1.15	1.14	1.14	00:00:00
2012-02-24	46,300	1.15	1.16	1.14	1.16	00:00:00
2012-02-27	27,100	1.16	1.16	1.15	1.16	00:00:00
2012-02-28	588,900	1.15	1.16	1.15	1.16	00:00:00
2012-02-29	27,900	1.15	1.16	1.14	1.15	00:00:00
2012-03-01	72,900	1.16	1.16	1.14	1.15	00:00:00
2012-03-02	52,200	1.16	1.16	1.14	1.15	00:00:00
2012-03-05	29,400	1.14	1.16	1.14	1.16	00:00:00
2012-03-06	76,000	1.15	1.15	1.14	1.14	00:00:00
2012-03-07	175,000	1.14	1.14	1.12	1.12	00:00:00
2012-03-08	52,700	1.12	1.13	1.12	1.13	00:00:00
2012-03-09	159,400	1.13	1.13	1.12	1.12	00:00:00
2012-03-12	215,600	1.11	1.12	1.09	1.09	00:00:00
2012-03-13	168,300	1.09	1.11	1.09	1.10	00:00:00
2012-03-14	127,900	1.10	1.12	1.10	1.11	00:00:00
2012-03-15	99,300	1.10	1.12	1.09	1.12	00:00:00
2012-03-16	184,600	1.11	1.12	1.10	1.10	00:00:00
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 > >>