|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-08-18 | 189,000 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | 2005-08-19 | 300,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2005-08-22 | 241,300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2005-08-23 | 390,700 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2005-08-24 | 323,100 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2005-08-25 | 3,540,300 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2005-08-26 | 5,077,000 | 0.66 | 0.71 | 0.66 | 0.70 | 00:00:00 | 2005-08-29 | 4,538,800 | 0.70 | 0.73 | 0.68 | 0.73 | 00:00:00 | 2005-08-30 | 12,488,900 | 0.74 | 0.82 | 0.73 | 0.81 | 00:00:00 | 2005-08-31 | 13,372,400 | 0.82 | 0.89 | 0.82 | 0.88 | 00:00:00 | 2005-09-01 | 9,980,200 | 0.89 | 0.92 | 0.77 | 0.81 | 00:00:00 | 2005-09-02 | 5,582,400 | 0.79 | 0.81 | 0.76 | 0.78 | 00:00:00 | 2005-09-05 | 5,325,200 | 0.78 | 0.84 | 0.76 | 0.84 | 00:00:00 | 2005-09-06 | 6,492,900 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2005-09-07 | 2,348,200 | 0.88 | 0.88 | 0.85 | 0.86 | 00:00:00 | 2005-09-08 | 968,800 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2005-09-09 | 2,564,700 | 0.86 | 0.87 | 0.82 | 0.86 | 00:00:00 | 2005-09-12 | 1,211,000 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2005-09-13 | 962,100 | 0.87 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2005-09-14 | 839,000 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | 2005-09-15 | 606,100 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2005-09-16 | 397,200 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | 2005-09-19 | 220,600 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2005-09-20 | 228,900 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2005-09-21 | 651,400 | 0.86 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2005-09-22 | 2,543,900 | 0.86 | 0.88 | 0.85 | 0.87 | 00:00:00 | 2005-09-23 | 667,300 | 0.87 | 0.88 | 0.87 | 0.87 | 00:00:00 | 2005-09-26 | 2,551,500 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | 2005-09-27 | 5,193,100 | 0.89 | 0.95 | 0.88 | 0.93 | 00:00:00 | 2005-09-28 | 4,501,400 | 0.94 | 0.98 | 0.94 | 0.98 | 00:00:00 | 2005-09-29 | 1,736,400 | 0.98 | 0.99 | 0.95 | 0.96 | 00:00:00 | 2005-09-30 | 1,137,400 | 0.96 | 0.98 | 0.96 | 0.98 | 00:00:00 | 2005-10-03 | 5,380,600 | 1.00 | 1.03 | 0.99 | 1.02 | 00:00:00 | 2005-10-04 | 3,277,300 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | 2005-10-05 | 648,200 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | 2005-10-06 | 1,583,000 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | 2005-10-07 | 1,186,100 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | 2005-10-10 | 1,795,700 | 1.04 | 1.04 | 0.99 | 1.02 | 00:00:00 | 2005-10-11 | 1,526,300 | 1.02 | 1.06 | 1.02 | 1.04 | 00:00:00 | 2005-10-12 | 1,198,900 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | 2005-10-13 | 2,916,700 | 1.03 | 1.03 | 0.97 | 1.00 | 00:00:00 | 2005-10-14 | 3,646,300 | 1.00 | 1.06 | 1.00 | 1.05 | 00:00:00 | 2005-10-17 | 3,914,900 | 1.05 | 1.10 | 1.05 | 1.08 | 00:00:00 | 2005-10-18 | 3,066,900 | 1.09 | 1.12 | 1.08 | 1.12 | 00:00:00 | 2005-10-19 | 1,655,000 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | 2005-10-20 | 2,211,000 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | 2005-10-21 | 6,615,100 | 1.14 | 1.27 | 1.14 | 1.25 | 00:00:00 | 2005-10-24 | 9,121,900 | 1.29 | 1.39 | 1.28 | 1.34 | 00:00:00 | 2005-10-25 | 8,292,600 | 1.35 | 1.42 | 1.30 | 1.34 | 00:00:00 | 2005-10-26 | 3,041,600 | 1.35 | 1.36 | 1.29 | 1.31 | 00:00:00 | 2005-10-27 | 1,426,100 | 1.31 | 1.31 | 1.26 | 1.28 | 00:00:00 | 2005-10-28 | 3,651,100 | 1.27 | 1.36 | 1.25 | 1.34 | 00:00:00 | 2005-10-31 | 2,448,400 | 1.35 | 1.37 | 1.33 | 1.35 | 00:00:00 | 2005-11-01 | 2,764,300 | 1.36 | 1.37 | 1.30 | 1.35 | 00:00:00 | 2005-11-02 | 2,170,300 | 1.34 | 1.36 | 1.34 | 1.35 | 00:00:00 | 2005-11-03 | 5,054,600 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | 2005-11-04 | 1,037,900 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | 2005-11-07 | 751,100 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | 2005-11-08 | 640,700 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2005-11-09 | 620,300 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2005-11-10 | 440,300 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | 2005-11-11 | 1,189,800 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | 2005-11-14 | 587,900 | 1.36 | 1.37 | 1.35 | 1.37 | 00:00:00 | 2005-11-15 | 382,200 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | 2005-11-16 | 158,300 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | 2005-11-17 | 1,038,800 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | 2005-11-18 | 415,600 | 1.36 | 1.36 | 1.35 | 1.36 | 00:00:00 | 2005-11-21 | 220,000 | 1.36 | 1.36 | 1.35 | 1.35 | 00:00:00 | 2005-11-22 | 1,011,900 | 1.35 | 1.35 | 1.32 | 1.35 | 00:00:00 | 2005-11-23 | 844,400 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | 2005-11-24 | 473,600 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | 2005-11-25 | 533,500 | 1.33 | 1.34 | 1.33 | 1.34 | 00:00:00 | 2005-11-28 | 9,292,900 | 1.34 | 1.47 | 1.34 | 1.47 | 00:00:00 | 2005-11-29 | 7,320,800 | 1.49 | 1.55 | 1.49 | 1.54 | 00:00:00 | 2005-11-30 | 5,127,700 | 1.57 | 1.58 | 1.54 | 1.54 | 00:00:00 | 2005-12-01 | 2,488,400 | 1.54 | 1.54 | 1.50 | 1.52 | 00:00:00 | 2005-12-02 | 845,300 | 1.52 | 1.54 | 1.52 | 1.52 | 00:00:00 | 2005-12-05 | 481,600 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2005-12-06 | 1,280,400 | 1.52 | 1.52 | 1.51 | 1.52 | 00:00:00 | 2005-12-07 | 1,361,400 | 1.51 | 1.52 | 1.51 | 1.51 | 00:00:00 | 2005-12-08 | 847,400 | 1.50 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2005-12-09 | 1,198,600 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2005-12-12 | 1,069,900 | 1.50 | 1.51 | 1.49 | 1.49 | 00:00:00 | 2005-12-13 | 1,853,300 | 1.49 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2005-12-14 | 560,500 | 1.49 | 1.49 | 1.48 | 1.48 | 00:00:00 | 2005-12-15 | 892,000 | 1.49 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2005-12-16 | 568,100 | 1.48 | 1.49 | 1.48 | 1.48 | 00:00:00 | 2005-12-19 | 289,600 | 1.48 | 1.49 | 1.47 | 1.48 | 00:00:00 | 2005-12-20 | 726,300 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | 2005-12-21 | 4,981,700 | 1.47 | 1.55 | 1.46 | 1.55 | 00:00:00 | 2005-12-22 | 3,338,900 | 1.56 | 1.58 | 1.55 | 1.56 | 00:00:00 | 2005-12-23 | 1,110,100 | 1.55 | 1.55 | 1.53 | 1.54 | 00:00:00 | 2005-12-27 | 1,580,300 | 1.54 | 1.54 | 1.52 | 1.52 | 00:00:00 | 2005-12-28 | 1,595,100 | 1.52 | 1.52 | 1.50 | 1.52 | 00:00:00 | 2005-12-29 | 1,294,200 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | 2005-12-30 | 496,600 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | 2006-01-02 | 449,600 | 1.52 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-03 | 323,100 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-04 | 434,600 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-05 | 435,900 | 1.52 | 1.53 | 1.52 | 1.52 | 00:00:00 | 2006-01-06 | 417,200 | 1.52 | 1.52 | 1.51 | 1.52 | 00:00:00 | 2006-01-09 | 456,200 | 1.53 | 1.53 | 1.52 | 1.53 | 00:00:00 | 2006-01-10 | 921,100 | 1.52 | 1.52 | 1.51 | 1.51 | 00:00:00 | 2006-01-11 | 1,239,200 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | 2006-01-12 | 1,640,800 | 1.50 | 1.50 | 1.45 | 1.48 | 00:00:00 | 2006-01-13 | 460,300 | 1.47 | 1.48 | 1.47 | 1.47 | 00:00:00 | 2006-01-16 | 1,533,000 | 1.47 | 1.47 | 1.44 | 1.44 | 00:00:00 | 2006-01-17 | 2,122,600 | 1.44 | 1.44 | 1.38 | 1.40 | 00:00:00 | 2006-01-18 | 3,555,500 | 1.39 | 1.39 | 1.29 | 1.34 | 00:00:00 | 2006-01-19 | 2,669,900 | 1.33 | 1.42 | 1.33 | 1.42 | 00:00:00 | 2006-01-20 | 4,259,800 | 1.45 | 1.50 | 1.45 | 1.47 | 00:00:00 | 2006-01-23 | 1,762,100 | 1.45 | 1.47 | 1.39 | 1.46 | 00:00:00 | 2006-01-24 | 458,200 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | 2006-01-25 | 628,500 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | 2006-01-26 | 188,900 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | 2006-01-27 | 643,700 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2006-01-30 | 231,200 | 1.46 | 1.46 | 1.45 | 1.45 | 00:00:00 | 2006-01-31 | 179,400 | 1.46 | 1.46 | 1.44 | 1.45 | 00:00:00 | 2006-02-01 | 278,600 | 1.45 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2006-02-02 | 1,948,100 | 1.45 | 1.48 | 1.45 | 1.45 | 00:00:00 | 2006-02-03 | 231,900 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|