|
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 | 2014-09-03 | 177,600 | 2.24 | 2.28 | 2.22 | 2.26 | 00:00:00 | 2014-09-09 | 250,000 | 2.38 | 2.38 | 2.34 | 2.34 | 00:00:00 | 2014-09-10 | 712,800 | 2.35 | 2.44 | 2.31 | 2.44 | 00:00:00 | 2014-09-11 | 451,600 | 2.45 | 2.55 | 2.44 | 2.54 | 00:00:00 | 2014-09-12 | 845,900 | 2.55 | 2.60 | 2.54 | 2.55 | 00:00:00 | 2014-09-16 | 419,600 | 2.50 | 2.51 | 2.46 | 2.48 | 00:00:00 | 2014-09-17 | 307,300 | 2.48 | 2.50 | 2.45 | 2.48 | 00:00:00 | 2014-09-29 | 317,900 | 2.24 | 2.28 | 2.21 | 2.24 | 00:00:00 | 2014-09-30 | 587,700 | 2.24 | 2.34 | 2.21 | 2.31 | 00:00:00 | 2014-10-01 | 570,400 | 2.32 | 2.33 | 2.24 | 2.26 | 00:00:00 | 2014-10-02 | 384,000 | 2.26 | 2.26 | 2.18 | 2.18 | 00:00:00 | 2014-10-03 | 393,100 | 2.19 | 2.29 | 2.19 | 2.28 | 00:00:00 | 2014-10-06 | 354,500 | 2.30 | 2.30 | 2.20 | 2.21 | 00:00:00 | 2014-10-07 | 497,800 | 2.21 | 2.22 | 2.17 | 2.19 | 00:00:00 | 2014-10-08 | 470,300 | 2.20 | 2.22 | 2.12 | 2.14 | 00:00:00 | 2014-10-13 | 775,100 | 2.08 | 2.16 | 2.05 | 2.10 | 00:00:00 | 2014-10-16 | 682,600 | 2.02 | 2.06 | 1.88 | 1.97 | 00:00:00 | 2014-10-17 | 593,500 | 1.95 | 2.02 | 1.95 | 2.00 | 00:00:00 | 2014-10-20 | 703,800 | 2.01 | 2.04 | 1.91 | 2.03 | 00:00:00 | 2014-10-21 | 436,600 | 2.03 | 2.16 | 2.02 | 2.09 | 00:00:00 | 2014-10-22 | 607,500 | 2.12 | 2.16 | 2.06 | 2.16 | 00:00:00 | 2014-10-23 | 303,000 | 2.16 | 2.20 | 2.10 | 2.19 | 00:00:00 | 2014-10-24 | 198,900 | 2.21 | 2.21 | 2.14 | 2.16 | 00:00:00 | 2014-10-27 | 256,600 | 2.16 | 2.19 | 2.12 | 2.16 | 00:00:00 | 2014-10-30 | 360,300 | 2.18 | 2.22 | 2.12 | 2.21 | 00:00:00 | 2014-10-31 | 273,000 | 2.23 | 2.26 | 2.20 | 2.23 | 00:00:00 | 2014-11-04 | 424,100 | 2.23 | 2.26 | 2.22 | 2.23 | 00:00:00 | 2014-11-05 | 363,000 | 2.23 | 2.30 | 2.23 | 2.29 | 00:00:00 | 2014-11-06 | 288,600 | 2.29 | 2.33 | 2.28 | 2.31 | 00:00:00 | 2014-11-07 | 130,000 | 2.31 | 2.34 | 2.26 | 2.28 | 00:00:00 | 2014-11-10 | 134,700 | 2.28 | 2.30 | 2.27 | 2.28 | 00:00:00 | 2014-11-13 | 132,500 | 2.27 | 2.30 | 2.24 | 2.24 | 00:00:00 | 2014-11-14 | 149,000 | 2.24 | 2.28 | 2.24 | 2.26 | 00:00:00 | 2014-11-18 | 109,600 | 2.27 | 2.31 | 2.27 | 2.31 | 00:00:00 | 2014-11-19 | 120,700 | 2.30 | 2.31 | 2.29 | 2.30 | 00:00:00 | 2014-11-20 | 90,500 | 2.28 | 2.29 | 2.24 | 2.25 | 00:00:00 | 2014-11-21 | 1,207,000 | 2.25 | 2.34 | 2.24 | 2.33 | 00:00:00 | 2014-11-24 | 218,200 | 2.32 | 2.39 | 2.32 | 2.37 | 00:00:00 | 2014-12-01 | 235,200 | 2.33 | 2.33 | 2.29 | 2.31 | 00:00:00 | 2014-12-08 | 105,600 | 2.37 | 2.37 | 2.33 | 2.35 | 00:00:00 | 2014-12-09 | 368,700 | 2.33 | 2.33 | 2.25 | 2.28 | 00:00:00 | 2014-12-10 | 300,100 | 2.22 | 2.30 | 2.22 | 2.27 | 00:00:00 | 2014-12-11 | 198,500 | 2.26 | 2.30 | 2.25 | 2.30 | 00:00:00 | 2014-12-12 | 199,200 | 2.26 | 2.32 | 2.24 | 2.30 | 00:00:00 | 2014-12-15 | 440,000 | 2.29 | 2.33 | 2.22 | 2.26 | 00:00:00 | 2014-12-16 | 365,500 | 2.22 | 2.30 | 2.22 | 2.29 | 00:00:00 | 2014-12-17 | 315,600 | 2.29 | 2.32 | 2.27 | 2.32 | 00:00:00 | 2014-12-18 | 358,400 | 2.33 | 2.42 | 2.33 | 2.41 | 00:00:00 | 2014-12-19 | 1,418,700 | 2.43 | 2.45 | 2.42 | 2.45 | 00:00:00 | 2014-12-23 | 281,800 | 2.46 | 2.52 | 2.46 | 2.52 | 00:00:00 | 2014-12-24 | 1,079,000 | 2.52 | 2.53 | 2.47 | 2.48 | 00:00:00 | 2014-12-30 | 174,000 | 2.49 | 2.50 | 2.46 | 2.48 | 00:00:00 | 2014-12-31 | 56,800 | 2.50 | 2.50 | 2.46 | 2.48 | 00:00:00 | 2015-01-05 | 274,900 | 2.50 | 2.58 | 2.49 | 2.50 | 00:00:00 | 2015-01-06 | 827,300 | 2.52 | 2.59 | 2.45 | 2.56 | 00:00:00 | 2015-01-07 | 564,200 | 2.57 | 2.67 | 2.56 | 2.62 | 00:00:00 | 2015-01-08 | 1,654,100 | 2.63 | 2.69 | 2.62 | 2.69 | 00:00:00 | 2015-01-09 | 649,900 | 2.68 | 2.76 | 2.65 | 2.69 | 00:00:00 | 2015-01-12 | 199,800 | 2.70 | 2.74 | 2.68 | 2.71 | 00:00:00 | 2015-01-13 | 223,800 | 2.72 | 2.79 | 2.72 | 2.79 | 00:00:00 | 2015-01-14 | 596,800 | 2.78 | 2.82 | 2.75 | 2.81 | 00:00:00 | 2015-01-22 | 348,900 | 2.89 | 2.95 | 2.89 | 2.95 | 00:00:00 | 2015-01-23 | 339,200 | 2.95 | 3.00 | 2.94 | 2.97 | 00:00:00 | 2015-01-26 | 481,500 | 2.96 | 3.07 | 2.95 | 3.07 | 00:00:00 | 2015-01-29 | 386,700 | 2.99 | 3.06 | 2.96 | 3.06 | 00:00:00 | 2015-01-30 | 468,700 | 3.10 | 3.13 | 3.06 | 3.07 | 00:00:00 | 2015-02-02 | 294,600 | 3.05 | 3.15 | 3.05 | 3.13 | 00:00:00 | 2015-02-05 | 364,500 | 3.14 | 3.16 | 3.12 | 3.13 | 00:00:00 | 2015-02-06 | 186,700 | 3.16 | 3.16 | 3.11 | 3.15 | 00:00:00 | 2015-02-09 | 305,800 | 3.13 | 3.15 | 3.06 | 3.07 | 00:00:00 | 2015-02-12 | 326,700 | 3.05 | 3.13 | 3.05 | 3.09 | 00:00:00 | 2015-02-13 | 588,800 | 3.10 | 3.13 | 3.09 | 3.09 | 00:00:00 | 2015-02-16 | 261,300 | 3.10 | 3.10 | 3.01 | 3.02 | 00:00:00 | 2015-02-17 | 360,900 | 3.01 | 3.01 | 2.96 | 3.01 | 00:00:00 | 2015-02-18 | 165,400 | 3.02 | 3.05 | 3.00 | 3.04 | 00:00:00 | 2015-02-19 | 280,900 | 3.05 | 3.07 | 3.01 | 3.03 | 00:00:00 | 2015-02-20 | 217,300 | 3.02 | 3.02 | 2.99 | 3.00 | 00:00:00 | 2015-02-23 | 236,400 | 3.02 | 3.05 | 3.01 | 3.02 | 00:00:00 | 2015-02-24 | 216,700 | 3.04 | 3.04 | 3.00 | 3.04 | 00:00:00 | 2015-02-25 | 629,400 | 3.05 | 3.05 | 2.97 | 2.98 | 00:00:00 | 2015-02-26 | 754,600 | 2.98 | 3.04 | 2.96 | 3.04 | 00:00:00 | 2015-02-27 | 710,500 | 3.04 | 3.11 | 3.02 | 3.11 | 00:00:00 | 2015-03-03 | 693,300 | 3.12 | 3.20 | 3.12 | 3.16 | 00:00:00 | 2015-03-04 | 359,900 | 3.16 | 3.19 | 3.11 | 3.12 | 00:00:00 | 2015-03-05 | 479,000 | 3.11 | 3.25 | 3.10 | 3.22 | 00:00:00 | 2015-03-06 | 445,100 | 3.23 | 3.29 | 3.17 | 3.21 | 00:00:00 | 2015-03-09 | 254,600 | 3.18 | 3.25 | 3.17 | 3.22 | 00:00:00 | 2015-03-10 | 475,200 | 3.22 | 3.26 | 3.17 | 3.24 | 00:00:00 | 2015-03-11 | 867,400 | 3.24 | 3.48 | 3.24 | 3.46 | 00:00:00 | 2015-03-12 | 460,800 | 3.48 | 3.48 | 3.37 | 3.45 | 00:00:00 | 2015-03-13 | 456,900 | 3.49 | 3.49 | 3.40 | 3.46 | 00:00:00 | 2015-03-16 | 289,000 | 3.47 | 3.49 | 3.42 | 3.48 | 00:00:00 | 2015-03-17 | 425,400 | 3.47 | 3.47 | 3.36 | 3.37 | 00:00:00 | 2015-03-18 | 895,500 | 3.37 | 3.62 | 3.37 | 3.58 | 00:00:00 | 2015-03-19 | 1,026,600 | 3.59 | 3.85 | 3.59 | 3.83 | 00:00:00 | 2015-03-20 | 1,226,100 | 3.83 | 3.90 | 3.73 | 3.78 | 00:00:00 | 2015-03-23 | 1,149,000 | 3.78 | 3.90 | 3.76 | 3.84 | 00:00:00 | 2015-03-26 | 609,000 | 3.82 | 3.92 | 3.74 | 3.92 | 00:00:00 | 2015-03-27 | 483,900 | 3.91 | 4.03 | 3.89 | 4.00 | 00:00:00 | 2015-03-31 | 291,300 | 4.00 | 4.07 | 3.95 | 3.97 | 00:00:00 | 2015-04-01 | 211,600 | 3.97 | 4.01 | 3.94 | 3.97 | 00:00:00 | 2015-04-06 | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | 2015-04-07 | 472,100 | 4.09 | 4.18 | 4.07 | 4.10 | 00:00:00 | 2015-04-08 | 632,400 | 4.11 | 4.29 | 4.10 | 4.21 | 00:00:00 | 2015-04-14 | 441,800 | 4.28 | 4.32 | 4.26 | 4.30 | 00:00:00 | 2015-04-15 | 291,700 | 4.30 | 4.34 | 4.27 | 4.29 | 00:00:00 | 2015-04-16 | 423,400 | 4.28 | 4.28 | 4.15 | 4.15 | 00:00:00 | 2015-04-17 | 633,100 | 4.15 | 4.18 | 3.98 | 4.06 | 00:00:00 | 2015-04-20 | 830,100 | 4.07 | 4.11 | 3.90 | 3.98 | 00:00:00 | 2015-04-21 | 595,100 | 3.98 | 4.08 | 3.87 | 4.07 | 00:00:00 | 2015-04-22 | 369,900 | 4.08 | 4.09 | 3.94 | 3.94 | 00:00:00 | 2015-04-23 | 540,000 | 3.93 | 3.99 | 3.89 | 3.94 | 00:00:00 | 2015-04-24 | 345,100 | 3.95 | 4.05 | 3.93 | 4.04 | 00:00:00 | 2015-04-27 | 473,600 | 4.05 | 4.11 | 3.95 | 4.10 | 00:00:00 | 2015-04-30 | 441,900 | 3.87 | 3.90 | 3.79 | 3.82 | 00:00:00 | 2015-05-01 | 0 | 3.82 | 3.82 | 3.82 | 3.82 | 00:00:00 | 2015-05-04 | 324,400 | 3.80 | 3.91 | 3.80 | 3.85 | 00:00:00 | 2015-05-05 | 406,900 | 3.88 | 3.95 | 3.80 | 3.82 | 00:00:00 | 2015-05-06 | 345,500 | 3.81 | 3.87 | 3.78 | 3.84 | 00:00:00 | 2015-05-07 | 315,500 | 3.77 | 3.81 | 3.64 | 3.81 | 00:00:00 | 2015-05-08 | 361,800 | 3.83 | 3.94 | 3.74 | 3.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|