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
2014-09-03177,6002.242.282.222.2600:00:00
2014-09-09250,0002.382.382.342.3400:00:00
2014-09-10712,8002.352.442.312.4400:00:00
2014-09-11451,6002.452.552.442.5400:00:00
2014-09-12845,9002.552.602.542.5500:00:00
2014-09-16419,6002.502.512.462.4800:00:00
2014-09-17307,3002.482.502.452.4800:00:00
2014-09-29317,9002.242.282.212.2400:00:00
2014-09-30587,7002.242.342.212.3100:00:00
2014-10-01570,4002.322.332.242.2600:00:00
2014-10-02384,0002.262.262.182.1800:00:00
2014-10-03393,1002.192.292.192.2800:00:00
2014-10-06354,5002.302.302.202.2100:00:00
2014-10-07497,8002.212.222.172.1900:00:00
2014-10-08470,3002.202.222.122.1400:00:00
2014-10-13775,1002.082.162.052.1000:00:00
2014-10-16682,6002.022.061.881.9700:00:00
2014-10-17593,5001.952.021.952.0000:00:00
2014-10-20703,8002.012.041.912.0300:00:00
2014-10-21436,6002.032.162.022.0900:00:00
2014-10-22607,5002.122.162.062.1600:00:00
2014-10-23303,0002.162.202.102.1900:00:00
2014-10-24198,9002.212.212.142.1600:00:00
2014-10-27256,6002.162.192.122.1600:00:00
2014-10-30360,3002.182.222.122.2100:00:00
2014-10-31273,0002.232.262.202.2300:00:00
2014-11-04424,1002.232.262.222.2300:00:00
2014-11-05363,0002.232.302.232.2900:00:00
2014-11-06288,6002.292.332.282.3100:00:00
2014-11-07130,0002.312.342.262.2800:00:00
2014-11-10134,7002.282.302.272.2800:00:00
2014-11-13132,5002.272.302.242.2400:00:00
2014-11-14149,0002.242.282.242.2600:00:00
2014-11-18109,6002.272.312.272.3100:00:00
2014-11-19120,7002.302.312.292.3000:00:00
2014-11-2090,5002.282.292.242.2500:00:00
2014-11-211,207,0002.252.342.242.3300:00:00
2014-11-24218,2002.322.392.322.3700:00:00
2014-12-01235,2002.332.332.292.3100:00:00
2014-12-08105,6002.372.372.332.3500:00:00
2014-12-09368,7002.332.332.252.2800:00:00
2014-12-10300,1002.222.302.222.2700:00:00
2014-12-11198,5002.262.302.252.3000:00:00
2014-12-12199,2002.262.322.242.3000:00:00
2014-12-15440,0002.292.332.222.2600:00:00
2014-12-16365,5002.222.302.222.2900:00:00
2014-12-17315,6002.292.322.272.3200:00:00
2014-12-18358,4002.332.422.332.4100:00:00
2014-12-191,418,7002.432.452.422.4500:00:00
2014-12-23281,8002.462.522.462.5200:00:00
2014-12-241,079,0002.522.532.472.4800:00:00
2014-12-30174,0002.492.502.462.4800:00:00
2014-12-3156,8002.502.502.462.4800:00:00
2015-01-05274,9002.502.582.492.5000:00:00
2015-01-06827,3002.522.592.452.5600:00:00
2015-01-07564,2002.572.672.562.6200:00:00
2015-01-081,654,1002.632.692.622.6900:00:00
2015-01-09649,9002.682.762.652.6900:00:00
2015-01-12199,8002.702.742.682.7100:00:00
2015-01-13223,8002.722.792.722.7900:00:00
2015-01-14596,8002.782.822.752.8100:00:00
2015-01-22348,9002.892.952.892.9500:00:00
2015-01-23339,2002.953.002.942.9700:00:00
2015-01-26481,5002.963.072.953.0700:00:00
2015-01-29386,7002.993.062.963.0600:00:00
2015-01-30468,7003.103.133.063.0700:00:00
2015-02-02294,6003.053.153.053.1300:00:00
2015-02-05364,5003.143.163.123.1300:00:00
2015-02-06186,7003.163.163.113.1500:00:00
2015-02-09305,8003.133.153.063.0700:00:00
2015-02-12326,7003.053.133.053.0900:00:00
2015-02-13588,8003.103.133.093.0900:00:00
2015-02-16261,3003.103.103.013.0200:00:00
2015-02-17360,9003.013.012.963.0100:00:00
2015-02-18165,4003.023.053.003.0400:00:00
2015-02-19280,9003.053.073.013.0300:00:00
2015-02-20217,3003.023.022.993.0000:00:00
2015-02-23236,4003.023.053.013.0200:00:00
2015-02-24216,7003.043.043.003.0400:00:00
2015-02-25629,4003.053.052.972.9800:00:00
2015-02-26754,6002.983.042.963.0400:00:00
2015-02-27710,5003.043.113.023.1100:00:00
2015-03-03693,3003.123.203.123.1600:00:00
2015-03-04359,9003.163.193.113.1200:00:00
2015-03-05479,0003.113.253.103.2200:00:00
2015-03-06445,1003.233.293.173.2100:00:00
2015-03-09254,6003.183.253.173.2200:00:00
2015-03-10475,2003.223.263.173.2400:00:00
2015-03-11867,4003.243.483.243.4600:00:00
2015-03-12460,8003.483.483.373.4500:00:00
2015-03-13456,9003.493.493.403.4600:00:00
2015-03-16289,0003.473.493.423.4800:00:00
2015-03-17425,4003.473.473.363.3700:00:00
2015-03-18895,5003.373.623.373.5800:00:00
2015-03-191,026,6003.593.853.593.8300:00:00
2015-03-201,226,1003.833.903.733.7800:00:00
2015-03-231,149,0003.783.903.763.8400:00:00
2015-03-26609,0003.823.923.743.9200:00:00
2015-03-27483,9003.914.033.894.0000:00:00
2015-03-31291,3004.004.073.953.9700:00:00
2015-04-01211,6003.974.013.943.9700:00:00
2015-04-0604.094.094.094.0900:00:00
2015-04-07472,1004.094.184.074.1000:00:00
2015-04-08632,4004.114.294.104.2100:00:00
2015-04-14441,8004.284.324.264.3000:00:00
2015-04-15291,7004.304.344.274.2900:00:00
2015-04-16423,4004.284.284.154.1500:00:00
2015-04-17633,1004.154.183.984.0600:00:00
2015-04-20830,1004.074.113.903.9800:00:00
2015-04-21595,1003.984.083.874.0700:00:00
2015-04-22369,9004.084.093.943.9400:00:00
2015-04-23540,0003.933.993.893.9400:00:00
2015-04-24345,1003.954.053.934.0400:00:00
2015-04-27473,6004.054.113.954.1000:00:00
2015-04-30441,9003.873.903.793.8200:00:00
2015-05-0103.823.823.823.8200:00:00
2015-05-04324,4003.803.913.803.8500:00:00
2015-05-05406,9003.883.953.803.8200:00:00
2015-05-06345,5003.813.873.783.8400:00:00
2015-05-07315,5003.773.813.643.8100:00:00
2015-05-08361,8003.833.943.743.9300:00:00
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