|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-05-08 | 361,800 | 3.83 | 3.94 | 3.74 | 3.93 | 00:00:00 | | 2015-05-11 | 485,000 | 4.05 | 4.05 | 3.85 | 3.88 | 00:00:00 | | 2015-05-12 | 281,700 | 3.90 | 3.90 | 3.77 | 3.80 | 00:00:00 | | 2015-05-13 | 1,770,400 | 3.80 | 3.88 | 3.77 | 3.80 | 00:00:00 | | 2015-05-14 | 180,800 | 3.80 | 3.84 | 3.75 | 3.82 | 00:00:00 | | 2015-05-15 | 243,200 | 3.81 | 3.88 | 3.81 | 3.83 | 00:00:00 | | 2015-05-25 | 146,500 | 4.12 | 4.16 | 4.06 | 4.08 | 00:00:00 | | 2015-05-26 | 649,500 | 4.05 | 4.14 | 4.01 | 4.07 | 00:00:00 | | 2015-05-27 | 353,700 | 4.03 | 4.13 | 4.03 | 4.10 | 00:00:00 | | 2015-06-01 | 817,500 | 3.82 | 3.88 | 3.66 | 3.70 | 00:00:00 | | 2015-06-04 | 377,700 | 3.83 | 3.83 | 3.76 | 3.81 | 00:00:00 | | 2015-06-05 | 319,700 | 3.80 | 3.80 | 3.71 | 3.73 | 00:00:00 | | 2015-06-08 | 794,500 | 3.70 | 3.71 | 3.48 | 3.48 | 00:00:00 | | 2015-06-09 | 1,017,400 | 3.50 | 3.51 | 3.35 | 3.47 | 00:00:00 | | 2015-06-10 | 472,800 | 3.46 | 3.59 | 3.42 | 3.57 | 00:00:00 | | 2015-06-16 | 691,100 | 3.33 | 3.56 | 3.27 | 3.54 | 00:00:00 | | 2015-06-17 | 522,100 | 3.55 | 3.58 | 3.41 | 3.44 | 00:00:00 | | 2015-06-23 | 428,000 | 3.48 | 3.62 | 3.48 | 3.60 | 00:00:00 | | 2015-06-24 | 561,400 | 3.61 | 3.62 | 3.40 | 3.44 | 00:00:00 | | 2015-06-25 | 384,100 | 3.43 | 3.57 | 3.36 | 3.49 | 00:00:00 | | 2015-06-26 | 297,500 | 3.48 | 3.56 | 3.45 | 3.52 | 00:00:00 | | 2015-06-29 | 808,200 | 3.23 | 3.40 | 3.21 | 3.23 | 00:00:00 | | 2015-07-02 | 441,900 | 3.42 | 3.48 | 3.40 | 3.44 | 00:00:00 | | 2015-07-03 | 262,000 | 3.47 | 3.48 | 3.43 | 3.48 | 00:00:00 | | 2015-07-07 | 823,900 | 3.30 | 3.32 | 3.19 | 3.19 | 00:00:00 | | 2015-07-08 | 528,500 | 3.18 | 3.33 | 3.18 | 3.30 | 00:00:00 | | 2015-07-09 | 728,400 | 3.32 | 3.54 | 3.32 | 3.51 | 00:00:00 | | 2015-07-10 | 667,900 | 3.62 | 3.71 | 3.59 | 3.66 | 00:00:00 | | 2015-07-21 | 347,800 | 4.03 | 4.04 | 3.85 | 3.91 | 00:00:00 | | 2015-07-22 | 304,400 | 3.86 | 3.96 | 3.82 | 3.88 | 00:00:00 | | 2015-07-23 | 441,400 | 3.88 | 3.94 | 3.83 | 3.85 | 00:00:00 | | 2015-07-24 | 400,200 | 3.84 | 3.85 | 3.75 | 3.76 | 00:00:00 | | 2015-07-27 | 402,200 | 3.76 | 3.79 | 3.70 | 3.74 | 00:00:00 | | 2015-07-28 | 263,400 | 3.74 | 3.83 | 3.74 | 3.77 | 00:00:00 | | 2015-07-29 | 168,600 | 3.78 | 3.81 | 3.74 | 3.77 | 00:00:00 | | 2015-08-03 | 329,700 | 3.89 | 3.93 | 3.81 | 3.92 | 00:00:00 | | 2015-08-04 | 267,000 | 3.91 | 3.91 | 3.83 | 3.85 | 00:00:00 | | 2015-08-05 | 329,800 | 3.89 | 3.96 | 3.87 | 3.93 | 00:00:00 | | 2015-08-06 | 260,000 | 3.89 | 3.94 | 3.86 | 3.89 | 00:00:00 | | 2015-08-07 | 200,700 | 3.87 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2015-08-11 | 332,500 | 3.82 | 3.83 | 3.67 | 3.73 | 00:00:00 | | 2015-08-12 | 540,400 | 3.67 | 3.69 | 3.55 | 3.57 | 00:00:00 | | 2015-08-13 | 317,800 | 3.63 | 3.77 | 3.61 | 3.75 | 00:00:00 | | 2015-08-14 | 274,700 | 3.73 | 3.82 | 3.68 | 3.77 | 00:00:00 | | 2015-08-17 | 366,300 | 3.82 | 3.82 | 3.70 | 3.73 | 00:00:00 | | 2015-08-18 | 195,200 | 3.71 | 3.74 | 3.69 | 3.72 | 00:00:00 | | 2015-08-19 | 345,000 | 3.69 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2015-08-20 | 612,300 | 3.61 | 3.63 | 3.45 | 3.51 | 00:00:00 | | 2015-08-21 | 487,300 | 3.45 | 3.58 | 3.41 | 3.46 | 00:00:00 | | 2015-08-24 | 869,600 | 3.38 | 3.38 | 3.11 | 3.20 | 00:00:00 | | 2015-08-25 | 850,000 | 3.24 | 3.34 | 3.20 | 3.31 | 00:00:00 | | 2015-08-26 | 531,300 | 3.30 | 3.40 | 3.17 | 3.30 | 00:00:00 | | 2015-08-27 | 603,700 | 3.42 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2015-08-28 | 547,000 | 3.40 | 3.41 | 3.34 | 3.38 | 00:00:00 | | 2015-08-31 | 667,200 | 3.37 | 3.38 | 3.30 | 3.32 | 00:00:00 | | 2015-09-01 | 964,200 | 3.30 | 3.30 | 3.17 | 3.25 | 00:00:00 | | 2015-09-02 | 407,800 | 3.25 | 3.30 | 3.18 | 3.19 | 00:00:00 | | 2015-09-03 | 456,100 | 3.23 | 3.30 | 3.19 | 3.27 | 00:00:00 | | 2015-09-04 | 267,500 | 3.22 | 3.22 | 3.15 | 3.18 | 00:00:00 | | 2015-09-07 | 155,600 | 3.20 | 3.24 | 3.15 | 3.18 | 00:00:00 | | 2015-09-08 | 538,600 | 3.23 | 3.31 | 3.17 | 3.29 | 00:00:00 | | 2015-09-09 | 927,800 | 3.35 | 3.60 | 3.35 | 3.55 | 00:00:00 | | 2015-09-14 | 289,100 | 3.57 | 3.60 | 3.44 | 3.46 | 00:00:00 | | 2015-09-15 | 374,500 | 3.46 | 3.55 | 3.39 | 3.51 | 00:00:00 | | 2015-09-16 | 413,400 | 3.52 | 3.70 | 3.52 | 3.60 | 00:00:00 | | 2015-09-17 | 338,900 | 3.61 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2015-09-18 | 746,600 | 3.66 | 3.74 | 3.64 | 3.69 | 00:00:00 | | 2015-09-21 | 477,800 | 3.79 | 3.79 | 3.72 | 3.77 | 00:00:00 | | 2015-09-22 | 449,100 | 3.76 | 3.76 | 3.58 | 3.62 | 00:00:00 | | 2015-09-23 | 395,300 | 3.61 | 3.74 | 3.59 | 3.67 | 00:00:00 | | 2015-09-24 | 194,700 | 3.65 | 3.69 | 3.60 | 3.63 | 00:00:00 | | 2015-09-25 | 249,800 | 3.66 | 3.74 | 3.65 | 3.66 | 00:00:00 | | 2015-09-28 | 396,300 | 3.66 | 3.66 | 3.51 | 3.51 | 00:00:00 | | 2015-09-29 | 378,900 | 3.47 | 3.58 | 3.43 | 3.46 | 00:00:00 | | 2015-09-30 | 412,600 | 3.52 | 3.63 | 3.52 | 3.60 | 00:00:00 | | 2015-10-01 | 594,900 | 3.64 | 3.72 | 3.61 | 3.72 | 00:00:00 | | 2015-10-02 | 500,200 | 3.72 | 3.80 | 3.72 | 3.80 | 00:00:00 | | 2015-10-05 | 382,700 | 3.80 | 3.90 | 3.80 | 3.90 | 00:00:00 | | 2015-10-06 | 366,900 | 3.90 | 3.95 | 3.84 | 3.93 | 00:00:00 | | 2015-10-07 | 451,300 | 3.91 | 3.97 | 3.86 | 3.87 | 00:00:00 | | 2015-10-08 | 370,600 | 3.87 | 3.94 | 3.87 | 3.93 | 00:00:00 | | 2015-10-09 | 388,900 | 3.96 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2015-10-13 | 498,200 | 3.87 | 3.88 | 3.76 | 3.85 | 00:00:00 | | 2015-10-14 | 342,100 | 3.84 | 3.92 | 3.81 | 3.84 | 00:00:00 | | 2015-10-15 | 649,500 | 3.85 | 4.04 | 3.85 | 4.02 | 00:00:00 | | 2015-10-16 | 769,300 | 4.04 | 4.15 | 3.98 | 3.98 | 00:00:00 | | 2015-10-19 | 433,100 | 4.00 | 4.12 | 4.00 | 4.09 | 00:00:00 | | 2015-10-20 | 873,900 | 4.07 | 4.20 | 4.05 | 4.11 | 00:00:00 | | 2015-10-21 | 653,400 | 4.11 | 4.19 | 4.11 | 4.18 | 00:00:00 | | 2015-10-22 | 764,900 | 4.18 | 4.36 | 4.17 | 4.24 | 00:00:00 | | 2015-10-23 | 993,600 | 4.25 | 4.35 | 4.23 | 4.23 | 00:00:00 | | 2015-10-26 | 774,400 | 4.24 | 4.35 | 4.24 | 4.33 | 00:00:00 | | 2015-10-29 | 432,000 | 4.23 | 4.31 | 4.23 | 4.30 | 00:00:00 | | 2015-10-30 | 533,900 | 4.31 | 4.34 | 4.27 | 4.30 | 00:00:00 | | 2015-11-02 | 1,612,700 | 4.40 | 4.51 | 4.37 | 4.50 | 00:00:00 | | 2015-11-03 | 1,461,400 | 4.51 | 4.73 | 4.51 | 4.70 | 00:00:00 | | 2015-11-04 | 1,175,400 | 4.72 | 4.85 | 4.68 | 4.83 | 00:00:00 | | 2015-11-05 | 803,800 | 4.80 | 4.88 | 4.74 | 4.77 | 00:00:00 | | 2015-11-06 | 974,300 | 4.78 | 4.88 | 4.75 | 4.87 | 00:00:00 | | 2015-11-09 | 1,628,900 | 4.88 | 5.04 | 4.81 | 4.96 | 00:00:00 | | 2015-11-16 | 612,500 | 4.93 | 5.04 | 4.90 | 5.00 | 00:00:00 | | 2015-11-23 | 538,500 | 5.15 | 5.20 | 5.02 | 5.11 | 00:00:00 | | 2015-11-26 | 188,900 | 5.11 | 5.19 | 5.11 | 5.16 | 00:00:00 | | 2015-11-27 | 201,100 | 5.13 | 5.18 | 5.08 | 5.14 | 00:00:00 | | 2015-11-30 | 405,300 | 5.13 | 5.23 | 5.12 | 5.20 | 00:00:00 | | 2015-12-03 | 783,500 | 5.24 | 5.35 | 4.87 | 5.07 | 00:00:00 | | 2015-12-04 | 506,600 | 5.11 | 5.11 | 4.98 | 5.03 | 00:00:00 | | 2015-12-07 | 441,700 | 5.02 | 5.12 | 4.99 | 5.01 | 00:00:00 | | 2015-12-08 | 450,900 | 5.02 | 5.06 | 4.90 | 4.93 | 00:00:00 | | 2015-12-09 | 472,500 | 4.95 | 4.99 | 4.90 | 4.94 | 00:00:00 | | 2015-12-10 | 470,300 | 4.91 | 4.98 | 4.81 | 4.84 | 00:00:00 | | 2015-12-14 | 295,100 | 4.44 | 4.57 | 4.38 | 4.40 | 00:00:00 | | 2015-12-21 | 276,000 | 4.80 | 4.90 | 4.72 | 4.73 | 00:00:00 | | 2015-12-24 | 35,400 | 4.72 | 4.77 | 4.72 | 4.73 | 00:00:00 | | 2015-12-25 | 0 | 4.73 | 4.73 | 4.73 | 4.73 | 00:00:00 | | 2015-12-28 | 198,600 | 4.75 | 4.75 | 4.60 | 4.67 | 00:00:00 | | 2015-12-29 | 349,400 | 4.66 | 4.75 | 4.61 | 4.72 | 00:00:00 | | 2015-12-30 | 301,000 | 4.68 | 4.82 | 4.68 | 4.81 | 00:00:00 | | 2015-12-31 | 147,100 | 4.82 | 4.87 | 4.74 | 4.77 | 00:00:00 | | 2016-01-01 | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 00:00:00 | | 2016-01-04 | 252,800 | 4.72 | 4.72 | 4.62 | 4.67 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
