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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-12-30	398,600	2.27	2.31	2.24	2.27	00:00:00
2013-12-31	111,300	2.27	2.27	2.24	2.24	00:00:00
2014-01-01	0	2.24	2.24	2.24	2.24	00:00:00
2014-01-02	142,800	2.24	2.27	2.24	2.27	00:00:00
2014-01-03	379,300	2.27	2.36	2.26	2.35	00:00:00
2014-01-06	291,800	2.35	2.38	2.33	2.37	00:00:00
2014-01-07	505,400	2.38	2.44	2.38	2.40	00:00:00
2014-01-08	450,200	2.42	2.42	2.38	2.41	00:00:00
2014-01-09	580,400	2.42	2.46	2.41	2.45	00:00:00
2014-01-13	310,700	2.48	2.53	2.48	2.53	00:00:00
2014-01-20	355,500	2.58	2.59	2.55	2.59	00:00:00
2014-01-23	299,200	2.48	2.50	2.44	2.47	00:00:00
2014-01-24	245,100	2.47	2.48	2.40	2.40	00:00:00
2014-02-03	261,300	2.50	2.54	2.47	2.47	00:00:00
2014-02-04	322,800	2.45	2.46	2.42	2.44	00:00:00
2014-02-05	205,700	2.43	2.46	2.43	2.45	00:00:00
2014-02-10	271,400	2.58	2.60	2.57	2.59	00:00:00
2014-02-11	310,700	2.58	2.64	2.57	2.62	00:00:00
2014-02-12	492,500	2.62	2.66	2.62	2.66	00:00:00
2014-02-13	310,100	2.66	2.67	2.62	2.65	00:00:00
2014-02-14	314,600	2.66	2.68	2.64	2.67	00:00:00
2014-02-20	306,200	2.72	2.73	2.65	2.73	00:00:00
2014-02-21	221,200	2.74	2.77	2.74	2.77	00:00:00
2014-02-24	215,900	2.78	2.80	2.75	2.78	00:00:00
2014-03-03	484,700	2.80	2.84	2.76	2.82	00:00:00
2014-03-04	249,100	2.84	2.91	2.83	2.91	00:00:00
2014-03-05	227,200	2.92	2.94	2.90	2.91	00:00:00
2014-03-06	180,100	2.90	2.95	2.90	2.94	00:00:00
2014-03-07	467,000	2.98	2.99	2.86	2.88	00:00:00
2014-03-10	833,000	2.88	2.88	2.78	2.78	00:00:00
2014-03-13	389,000	2.75	2.76	2.69	2.69	00:00:00
2014-03-14	838,500	2.68	2.68	2.55	2.62	00:00:00
2014-03-17	474,800	2.64	2.75	2.63	2.74	00:00:00
2014-03-18	592,500	2.78	2.80	2.74	2.77	00:00:00
2014-03-19	417,000	2.77	2.77	2.71	2.71	00:00:00
2014-03-20	571,700	2.71	2.71	2.64	2.66	00:00:00
2014-03-21	667,600	2.67	2.74	2.67	2.72	00:00:00
2014-03-31	406,600	2.67	2.67	2.63	2.64	00:00:00
2014-04-01	478,300	2.64	2.69	2.64	2.68	00:00:00
2014-04-02	299,000	2.68	2.69	2.63	2.63	00:00:00
2014-04-03	523,900	2.68	2.69	2.60	2.63	00:00:00
2014-04-04	376,800	2.62	2.63	2.60	2.61	00:00:00
2014-04-07	568,300	2.60	2.61	2.55	2.56	00:00:00
2014-04-08	480,100	2.57	2.57	2.45	2.49	00:00:00
2014-04-09	180,700	2.50	2.54	2.46	2.48	00:00:00
2014-04-10	274,600	2.49	2.51	2.43	2.46	00:00:00
2014-04-14	503,100	2.38	2.39	2.32	2.37	00:00:00
2014-04-15	511,900	2.42	2.42	2.30	2.31	00:00:00
2014-04-16	368,900	2.32	2.40	2.32	2.40	00:00:00
2014-04-21	0	2.41	2.41	2.41	2.41	00:00:00
2014-04-24	196,500	2.41	2.41	2.35	2.38	00:00:00
2014-04-25	209,300	2.37	2.37	2.30	2.31	00:00:00
2014-04-29	796,200	2.35	2.45	2.35	2.44	00:00:00
2014-04-30	286,500	2.46	2.46	2.41	2.45	00:00:00
2014-05-01	0	2.45	2.45	2.45	2.45	00:00:00
2014-05-02	0	2.45	2.45	2.45	2.45	00:00:00
2014-05-05	163,900	2.41	2.45	2.40	2.45	00:00:00
2014-05-06	431,000	2.44	2.52	2.44	2.51	00:00:00
2014-05-07	468,900	2.52	2.52	2.47	2.47	00:00:00
2014-05-08	441,500	2.43	2.50	2.41	2.47	00:00:00
2014-05-09	235,300	2.48	2.49	2.43	2.46	00:00:00
2014-05-12	98,400	2.48	2.50	2.43	2.50	00:00:00
2014-05-15	495,200	2.38	2.41	2.23	2.27	00:00:00
2014-05-16	416,800	2.25	2.26	2.08	2.23	00:00:00
2014-05-20	216,000	2.28	2.31	2.25	2.25	00:00:00
2014-05-21	183,600	2.25	2.25	2.21	2.25	00:00:00
2014-05-22	95,100	2.27	2.27	2.24	2.26	00:00:00
2014-05-23	184,700	2.29	2.29	2.25	2.29	00:00:00
2014-05-26	233,500	2.29	2.34	2.28	2.32	00:00:00
2014-05-27	197,100	2.30	2.32	2.28	2.29	00:00:00
2014-05-28	331,000	2.25	2.34	2.21	2.31	00:00:00
2014-05-29	141,700	2.30	2.31	2.26	2.27	00:00:00
2014-05-30	310,900	2.27	2.29	2.26	2.28	00:00:00
2014-06-02	133,600	2.29	2.29	2.26	2.29	00:00:00
2014-06-03	144,200	2.27	2.29	2.25	2.25	00:00:00
2014-06-04	143,500	2.25	2.25	2.21	2.24	00:00:00
2014-06-09	132,200	2.29	2.32	2.29	2.32	00:00:00
2014-06-10	370,700	2.33	2.45	2.33	2.45	00:00:00
2014-06-11	252,500	2.45	2.46	2.38	2.40	00:00:00
2014-06-12	150,500	2.39	2.39	2.33	2.34	00:00:00
2014-06-13	172,600	2.36	2.36	2.28	2.35	00:00:00
2014-06-16	242,300	2.36	2.36	2.29	2.31	00:00:00
2014-06-17	123,800	2.34	2.34	2.28	2.29	00:00:00
2014-06-18	148,300	2.29	2.31	2.26	2.29	00:00:00
2014-06-19	377,300	2.32	2.35	2.26	2.28	00:00:00
2014-06-20	182,500	2.27	2.29	2.27	2.29	00:00:00
2014-06-23	91,900	2.28	2.29	2.25	2.27	00:00:00
2014-06-24	186,500	2.27	2.27	2.24	2.24	00:00:00
2014-06-25	477,600	2.24	2.24	2.03	2.15	00:00:00
2014-06-26	281,200	2.16	2.19	2.15	2.16	00:00:00
2014-06-27	498,400	2.16	2.24	2.13	2.18	00:00:00
2014-06-30	422,200	2.20	2.20	2.09	2.09	00:00:00
2014-07-01	391,000	2.09	2.16	2.09	2.15	00:00:00
2014-07-02	518,200	2.08	2.22	2.08	2.22	00:00:00
2014-07-03	180,600	2.19	2.26	2.19	2.25	00:00:00
2014-07-04	65,700	2.26	2.26	2.22	2.26	00:00:00
2014-07-07	515,300	2.21	2.24	2.17	2.20	00:00:00
2014-07-10	430,200	2.14	2.15	2.01	2.02	00:00:00
2014-07-11	389,200	2.02	2.11	2.02	2.06	00:00:00
2014-07-14	205,700	2.04	2.08	2.04	2.06	00:00:00
2014-07-15	238,900	2.07	2.09	2.00	2.09	00:00:00
2014-07-16	495,700	2.08	2.19	2.08	2.17	00:00:00
2014-07-21	247,100	2.10	2.10	2.02	2.04	00:00:00
2014-07-29	281,000	2.09	2.13	2.08	2.10	00:00:00
2014-07-30	384,800	2.08	2.12	2.06	2.11	00:00:00
2014-08-05	572,800	1.99	2.13	1.99	2.06	00:00:00
2014-08-06	619,900	2.05	2.05	2.01	2.03	00:00:00
2014-08-12	236,900	2.07	2.11	2.02	2.04	00:00:00
2014-08-13	272,900	2.05	2.08	2.02	2.05	00:00:00
2014-08-14	241,700	2.04	2.12	2.03	2.10	00:00:00
2014-08-15	183,400	2.11	2.17	2.11	2.13	00:00:00
2014-08-18	241,600	2.18	2.22	2.15	2.22	00:00:00
2014-08-19	475,600	2.21	2.25	2.18	2.22	00:00:00
2014-08-20	198,700	2.23	2.23	2.16	2.21	00:00:00
2014-08-25	87,400	2.21	2.22	2.18	2.19	00:00:00
2014-08-26	403,700	2.17	2.30	2.17	2.25	00:00:00
2014-08-27	380,100	2.25	2.30	2.25	2.27	00:00:00
2014-08-28	369,600	2.27	2.29	2.22	2.27	00:00:00
2014-08-29	130,800	2.27	2.27	2.23	2.26	00:00:00
2014-09-02	71,300	2.25	2.27	2.23	2.25	00:00:00
2014-09-03	177,600	2.24	2.28	2.22	2.26	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 > >>