|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-16 | 184,600 | 1.11 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2012-03-19 | 124,900 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2012-03-20 | 156,900 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2012-03-21 | 182,800 | 1.14 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2012-03-23 | 183,200 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2012-03-26 | 99,000 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2012-03-27 | 204,000 | 1.15 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2012-03-28 | 283,500 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2012-03-29 | 302,100 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2012-03-30 | 657,700 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2012-04-02 | 313,400 | 1.15 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2012-04-03 | 151,900 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2012-04-04 | 170,700 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2012-04-05 | 74,900 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2012-04-10 | 117,200 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2012-04-11 | 51,000 | 1.17 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2012-04-12 | 89,000 | 1.16 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2012-04-13 | 90,000 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2012-04-16 | 57,900 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2012-04-17 | 68,500 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2012-04-18 | 76,900 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2012-04-19 | 90,300 | 1.13 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2012-04-20 | 84,400 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2012-04-23 | 83,500 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2012-04-24 | 101,500 | 1.10 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2012-04-25 | 38,900 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2012-04-26 | 57,300 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2012-04-27 | 66,100 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2012-04-30 | 76,300 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2012-05-02 | 60,400 | 1.09 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2012-05-03 | 72,800 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2012-05-04 | 40,500 | 1.09 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2012-05-07 | 77,900 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2012-05-08 | 43,600 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2012-05-09 | 66,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-05-10 | 63,100 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2012-05-11 | 106,600 | 1.09 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2012-05-14 | 80,600 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2012-05-16 | 196,200 | 0.98 | 1.03 | 0.94 | 0.99 | 00:00:00 | | 2012-05-17 | 154,500 | 0.95 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2012-05-18 | 110,100 | 0.97 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2012-05-21 | 116,100 | 0.99 | 1.06 | 0.99 | 1.01 | 00:00:00 | | 2012-05-22 | 73,400 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2012-05-23 | 75,400 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2012-05-24 | 57,300 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2012-05-25 | 130,300 | 1.01 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2012-05-28 | 4,200 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2012-05-29 | 66,900 | 1.02 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2012-05-30 | 44,200 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-05-31 | 158,100 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2012-06-01 | 72,100 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2012-06-05 | 115,800 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2012-06-06 | 171,600 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2012-06-07 | 16,200 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-06-08 | 46,900 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-06-11 | 119,100 | 1.04 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2012-06-12 | 93,500 | 1.02 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-06-13 | 166,300 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2012-06-14 | 89,100 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2012-06-15 | 96,300 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2012-06-18 | 38,000 | 1.04 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2012-06-19 | 56,200 | 1.03 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2012-06-20 | 206,200 | 1.03 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2012-06-21 | 110,300 | 1.03 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-06-22 | 21,900 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2012-06-25 | 73,400 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2012-06-26 | 42,200 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2012-06-27 | 81,400 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2012-06-28 | 99,800 | 1.03 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2012-06-29 | 147,800 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2012-07-02 | 131,400 | 1.04 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2012-07-03 | 106,800 | 1.07 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2012-07-04 | 88,800 | 1.10 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2012-07-05 | 262,200 | 1.11 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2012-07-06 | 133,500 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2012-07-09 | 85,500 | 1.10 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2012-07-10 | 106,000 | 1.12 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-07-11 | 65,400 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2012-07-12 | 29,600 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-07-13 | 47,200 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2012-07-16 | 52,500 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2012-07-17 | 140,900 | 1.12 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2012-07-18 | 105,800 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2012-07-19 | 126,700 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2012-07-20 | 90,300 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-07-23 | 66,600 | 1.13 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2012-07-24 | 57,300 | 1.12 | 1.12 | 1.08 | 1.09 | 00:00:00 | | 2012-07-25 | 35,700 | 1.10 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2012-07-26 | 15,400 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2012-07-27 | 50,000 | 1.13 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2012-07-30 | 7,400 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-07-31 | 55,900 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-08-01 | 62,100 | 1.13 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-08-02 | 39,200 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2012-08-03 | 28,600 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2012-08-06 | 69,900 | 1.12 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2012-08-07 | 83,000 | 1.12 | 1.12 | 1.11 | 1.12 | 00:00:00 | | 2012-08-08 | 139,600 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2012-08-09 | 66,900 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2012-08-10 | 69,600 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2012-08-14 | 79,100 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2012-08-15 | 50,700 | 1.14 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2012-08-16 | 65,000 | 1.13 | 1.14 | 1.13 | 1.14 | 00:00:00 | | 2012-08-17 | 150,500 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2012-08-20 | 124,200 | 1.15 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2012-08-21 | 223,800 | 1.20 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2012-08-22 | 125,100 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2012-08-23 | 178,300 | 1.18 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-08-24 | 69,300 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2012-08-27 | 146,000 | 1.14 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2012-08-28 | 96,100 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2012-08-29 | 45,500 | 1.14 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2012-08-30 | 264,600 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2012-08-31 | 262,900 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2012-09-03 | 217,700 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2012-09-04 | 152,300 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2012-09-05 | 261,100 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2012-09-06 | 475,700 | 1.24 | 1.32 | 1.24 | 1.30 | 00:00:00 | | 2012-09-07 | 771,300 | 1.30 | 1.49 | 1.30 | 1.40 | 00:00:00 | | 2012-09-10 | 229,100 | 1.44 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2012-09-11 | 391,600 | 1.38 | 1.40 | 1.33 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
