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
2005-08-18189,0000.640.640.630.6400:00:00
2005-08-19300,5000.640.640.640.6400:00:00
2005-08-22241,3000.640.640.640.6400:00:00
2005-08-23390,7000.640.640.640.6400:00:00
2005-08-24323,1000.640.640.640.6400:00:00
2005-08-253,540,3000.640.670.640.6600:00:00
2005-08-265,077,0000.660.710.660.7000:00:00
2005-08-294,538,8000.700.730.680.7300:00:00
2005-08-3012,488,9000.740.820.730.8100:00:00
2005-08-3113,372,4000.820.890.820.8800:00:00
2005-09-019,980,2000.890.920.770.8100:00:00
2005-09-025,582,4000.790.810.760.7800:00:00
2005-09-055,325,2000.780.840.760.8400:00:00
2005-09-066,492,9000.860.880.850.8700:00:00
2005-09-072,348,2000.880.880.850.8600:00:00
2005-09-08968,8000.860.860.850.8600:00:00
2005-09-092,564,7000.860.870.820.8600:00:00
2005-09-121,211,0000.860.870.860.8700:00:00
2005-09-13962,1000.870.870.860.8700:00:00
2005-09-14839,0000.860.870.860.8700:00:00
2005-09-15606,1000.860.870.860.8600:00:00
2005-09-16397,2000.860.870.860.8600:00:00
2005-09-19220,6000.860.860.860.8600:00:00
2005-09-20228,9000.860.860.860.8600:00:00
2005-09-21651,4000.860.860.850.8600:00:00
2005-09-222,543,9000.860.880.850.8700:00:00
2005-09-23667,3000.870.880.870.8700:00:00
2005-09-262,551,5000.880.890.870.8800:00:00
2005-09-275,193,1000.890.950.880.9300:00:00
2005-09-284,501,4000.940.980.940.9800:00:00
2005-09-291,736,4000.980.990.950.9600:00:00
2005-09-301,137,4000.960.980.960.9800:00:00
2005-10-035,380,6001.001.030.991.0200:00:00
2005-10-043,277,3001.021.051.021.0500:00:00
2005-10-05648,2001.051.061.051.0600:00:00
2005-10-061,583,0001.051.061.041.0500:00:00
2005-10-071,186,1001.041.051.041.0400:00:00
2005-10-101,795,7001.041.040.991.0200:00:00
2005-10-111,526,3001.021.061.021.0400:00:00
2005-10-121,198,9001.041.041.021.0200:00:00
2005-10-132,916,7001.031.030.971.0000:00:00
2005-10-143,646,3001.001.061.001.0500:00:00
2005-10-173,914,9001.051.101.051.0800:00:00
2005-10-183,066,9001.091.121.081.1200:00:00
2005-10-191,655,0001.111.111.081.1000:00:00
2005-10-202,211,0001.101.151.101.1400:00:00
2005-10-216,615,1001.141.271.141.2500:00:00
2005-10-249,121,9001.291.391.281.3400:00:00
2005-10-258,292,6001.351.421.301.3400:00:00
2005-10-263,041,6001.351.361.291.3100:00:00
2005-10-271,426,1001.311.311.261.2800:00:00
2005-10-283,651,1001.271.361.251.3400:00:00
2005-10-312,448,4001.351.371.331.3500:00:00
2005-11-012,764,3001.361.371.301.3500:00:00
2005-11-022,170,3001.341.361.341.3500:00:00
2005-11-035,054,6001.361.401.361.3800:00:00
2005-11-041,037,9001.391.391.371.3700:00:00
2005-11-07751,1001.381.381.371.3700:00:00
2005-11-08640,7001.371.371.361.3700:00:00
2005-11-09620,3001.371.371.361.3700:00:00
2005-11-10440,3001.371.371.361.3700:00:00
2005-11-111,189,8001.371.381.351.3600:00:00
2005-11-14587,9001.361.371.351.3700:00:00
2005-11-15382,2001.371.371.351.3600:00:00
2005-11-16158,3001.361.361.351.3600:00:00
2005-11-171,038,8001.361.361.351.3600:00:00
2005-11-18415,6001.361.361.351.3600:00:00
2005-11-21220,0001.361.361.351.3500:00:00
2005-11-221,011,9001.351.351.321.3500:00:00
2005-11-23844,4001.351.351.321.3400:00:00
2005-11-24473,6001.331.341.331.3300:00:00
2005-11-25533,5001.331.341.331.3400:00:00
2005-11-289,292,9001.341.471.341.4700:00:00
2005-11-297,320,8001.491.551.491.5400:00:00
2005-11-305,127,7001.571.581.541.5400:00:00
2005-12-012,488,4001.541.541.501.5200:00:00
2005-12-02845,3001.521.541.521.5200:00:00
2005-12-05481,6001.531.531.521.5200:00:00
2005-12-061,280,4001.521.521.511.5200:00:00
2005-12-071,361,4001.511.521.511.5100:00:00
2005-12-08847,4001.501.511.501.5000:00:00
2005-12-091,198,6001.501.501.481.4900:00:00
2005-12-121,069,9001.501.511.491.4900:00:00
2005-12-131,853,3001.491.501.481.4900:00:00
2005-12-14560,5001.491.491.481.4800:00:00
2005-12-15892,0001.491.491.471.4800:00:00
2005-12-16568,1001.481.491.481.4800:00:00
2005-12-19289,6001.481.491.471.4800:00:00
2005-12-20726,3001.481.481.471.4700:00:00
2005-12-214,981,7001.471.551.461.5500:00:00
2005-12-223,338,9001.561.581.551.5600:00:00
2005-12-231,110,1001.551.551.531.5400:00:00
2005-12-271,580,3001.541.541.521.5200:00:00
2005-12-281,595,1001.521.521.501.5200:00:00
2005-12-291,294,2001.511.531.511.5300:00:00
2005-12-30496,6001.521.521.521.5200:00:00
2006-01-02449,6001.521.531.521.5300:00:00
2006-01-03323,1001.531.531.521.5300:00:00
2006-01-04434,6001.531.531.521.5300:00:00
2006-01-05435,9001.521.531.521.5200:00:00
2006-01-06417,2001.521.521.511.5200:00:00
2006-01-09456,2001.531.531.521.5300:00:00
2006-01-10921,1001.521.521.511.5100:00:00
2006-01-111,239,2001.511.511.501.5000:00:00
2006-01-121,640,8001.501.501.451.4800:00:00
2006-01-13460,3001.471.481.471.4700:00:00
2006-01-161,533,0001.471.471.441.4400:00:00
2006-01-172,122,6001.441.441.381.4000:00:00
2006-01-183,555,5001.391.391.291.3400:00:00
2006-01-192,669,9001.331.421.331.4200:00:00
2006-01-204,259,8001.451.501.451.4700:00:00
2006-01-231,762,1001.451.471.391.4600:00:00
2006-01-24458,2001.461.461.431.4400:00:00
2006-01-25628,5001.441.461.431.4400:00:00
2006-01-26188,9001.451.451.441.4400:00:00
2006-01-27643,7001.451.461.441.4600:00:00
2006-01-30231,2001.461.461.451.4500:00:00
2006-01-31179,4001.461.461.441.4500:00:00
2006-02-01278,6001.451.461.431.4600:00:00
2006-02-021,948,1001.451.481.451.4500:00:00
2006-02-03231,9001.451.461.451.4500:00:00
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