|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-29 | 83,100 | 3.57 | 3.59 | 3.53 | 3.55 | 00:00:00 | | 2016-08-30 | 127,400 | 3.58 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2016-08-31 | 441,200 | 3.59 | 3.59 | 3.53 | 3.54 | 00:00:00 | | 2016-09-01 | 384,200 | 3.55 | 3.63 | 3.55 | 3.60 | 00:00:00 | | 2016-09-02 | 300,200 | 3.63 | 3.63 | 3.56 | 3.62 | 00:00:00 | | 2016-09-05 | 264,700 | 3.62 | 3.64 | 3.62 | 3.62 | 00:00:00 | | 2016-09-08 | 338,300 | 3.39 | 3.47 | 3.39 | 3.45 | 00:00:00 | | 2016-09-09 | 371,900 | 3.45 | 3.45 | 3.33 | 3.34 | 00:00:00 | | 2016-09-12 | 393,000 | 3.32 | 3.32 | 3.20 | 3.28 | 00:00:00 | | 2016-09-15 | 287,100 | 3.18 | 3.19 | 3.12 | 3.17 | 00:00:00 | | 2016-09-16 | 423,800 | 3.15 | 3.16 | 3.06 | 3.08 | 00:00:00 | | 2016-09-20 | 204,000 | 3.14 | 3.14 | 3.08 | 3.11 | 00:00:00 | | 2016-09-21 | 306,300 | 3.14 | 3.20 | 3.14 | 3.17 | 00:00:00 | | 2016-09-22 | 285,500 | 3.21 | 3.25 | 3.19 | 3.21 | 00:00:00 | | 2016-09-23 | 420,000 | 3.20 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2016-09-26 | 235,400 | 3.17 | 3.17 | 3.13 | 3.16 | 00:00:00 | | 2016-10-03 | 173,600 | 3.13 | 3.13 | 3.09 | 3.11 | 00:00:00 | | 2016-10-10 | 325,400 | 3.08 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2016-10-11 | 167,300 | 3.09 | 3.13 | 3.08 | 3.12 | 00:00:00 | | 2016-10-12 | 208,000 | 3.14 | 3.14 | 3.09 | 3.10 | 00:00:00 | | 2016-10-13 | 324,100 | 3.08 | 3.10 | 3.00 | 3.03 | 00:00:00 | | 2016-10-14 | 292,700 | 3.05 | 3.12 | 3.04 | 3.10 | 00:00:00 | | 2016-10-17 | 254,500 | 3.14 | 3.15 | 3.07 | 3.12 | 00:00:00 | | 2016-10-18 | 456,800 | 3.14 | 3.20 | 3.13 | 3.17 | 00:00:00 | | 2016-10-19 | 521,500 | 3.19 | 3.29 | 3.16 | 3.28 | 00:00:00 | | 2016-10-20 | 307,500 | 3.30 | 3.33 | 3.24 | 3.25 | 00:00:00 | | 2016-10-21 | 201,300 | 3.26 | 3.26 | 3.17 | 3.19 | 00:00:00 | | 2016-10-25 | 224,200 | 3.24 | 3.24 | 3.15 | 3.17 | 00:00:00 | | 2016-10-26 | 266,700 | 3.17 | 3.23 | 3.12 | 3.22 | 00:00:00 | | 2016-10-27 | 286,300 | 3.19 | 3.23 | 3.14 | 3.16 | 00:00:00 | | 2016-10-28 | 464,200 | 3.15 | 3.17 | 3.09 | 3.15 | 00:00:00 | | 2016-10-31 | 284,900 | 3.14 | 3.19 | 3.12 | 3.18 | 00:00:00 | | 2016-11-01 | 307,500 | 3.17 | 3.20 | 3.10 | 3.14 | 00:00:00 | | 2016-11-02 | 442,500 | 3.12 | 3.14 | 3.07 | 3.10 | 00:00:00 | | 2016-11-07 | 302,700 | 3.10 | 3.19 | 3.09 | 3.18 | 00:00:00 | | 2016-11-08 | 302,600 | 3.19 | 3.19 | 3.14 | 3.17 | 00:00:00 | | 2016-11-09 | 620,000 | 3.08 | 3.23 | 3.04 | 3.18 | 00:00:00 | | 2016-11-10 | 388,600 | 3.23 | 3.23 | 3.11 | 3.13 | 00:00:00 | | 2016-11-11 | 391,400 | 3.14 | 3.14 | 3.06 | 3.07 | 00:00:00 | | 2016-11-14 | 323,500 | 3.09 | 3.18 | 3.09 | 3.17 | 00:00:00 | | 2016-11-17 | 363,400 | 3.12 | 3.19 | 3.12 | 3.17 | 00:00:00 | | 2016-11-18 | 956,800 | 3.17 | 3.31 | 3.15 | 3.31 | 00:00:00 | | 2016-11-21 | 431,900 | 3.30 | 3.38 | 3.30 | 3.35 | 00:00:00 | | 2016-11-22 | 576,100 | 3.37 | 3.48 | 3.36 | 3.46 | 00:00:00 | | 2016-11-23 | 424,800 | 3.45 | 3.49 | 3.39 | 3.44 | 00:00:00 | | 2016-11-28 | 427,700 | 3.67 | 3.67 | 3.57 | 3.61 | 00:00:00 | | 2016-11-29 | 365,500 | 3.61 | 3.64 | 3.56 | 3.60 | 00:00:00 | | 2016-11-30 | 482,400 | 3.62 | 3.68 | 3.62 | 3.66 | 00:00:00 | | 2016-12-01 | 268,000 | 3.66 | 3.69 | 3.62 | 3.68 | 00:00:00 | | 2016-12-02 | 313,200 | 3.69 | 3.69 | 3.55 | 3.57 | 00:00:00 | | 2016-12-05 | 483,500 | 3.57 | 3.65 | 3.56 | 3.64 | 00:00:00 | | 2016-12-20 | 490,500 | 3.90 | 3.93 | 3.86 | 3.86 | 00:00:00 | | 2016-12-21 | 535,600 | 3.87 | 3.91 | 3.78 | 3.80 | 00:00:00 | | 2016-12-26 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2016-12-27 | 459,200 | 3.82 | 3.90 | 3.82 | 3.88 | 00:00:00 | | 2016-12-28 | 286,800 | 3.90 | 3.90 | 3.84 | 3.85 | 00:00:00 | | 2017-01-03 | 447,100 | 3.97 | 4.01 | 3.96 | 3.97 | 00:00:00 | | 2017-01-04 | 544,400 | 3.99 | 4.02 | 3.96 | 3.99 | 00:00:00 | | 2017-01-05 | 337,500 | 4.00 | 4.01 | 3.97 | 3.98 | 00:00:00 | | 2017-01-06 | 278,200 | 3.98 | 3.98 | 3.91 | 3.95 | 00:00:00 | | 2017-01-10 | 408,700 | 3.94 | 3.94 | 3.85 | 3.90 | 00:00:00 | | 2017-01-11 | 249,200 | 3.92 | 3.92 | 3.87 | 3.89 | 00:00:00 | | 2017-01-12 | 299,800 | 3.90 | 3.93 | 3.87 | 3.93 | 00:00:00 | | 2017-01-13 | 324,300 | 3.94 | 3.96 | 3.88 | 3.94 | 00:00:00 | | 2017-01-16 | 577,800 | 3.94 | 4.07 | 3.92 | 4.03 | 00:00:00 | | 2017-01-17 | 333,300 | 4.04 | 4.08 | 3.97 | 3.97 | 00:00:00 | | 2017-01-18 | 352,700 | 4.03 | 4.05 | 3.98 | 4.02 | 00:00:00 | | 2017-01-19 | 314,500 | 4.03 | 4.03 | 3.98 | 4.02 | 00:00:00 | | 2017-01-20 | 644,900 | 4.00 | 4.11 | 4.00 | 4.11 | 00:00:00 | | 2017-01-24 | 402,300 | 4.00 | 4.11 | 4.00 | 4.10 | 00:00:00 | | 2017-01-25 | 427,400 | 4.15 | 4.18 | 4.10 | 4.10 | 00:00:00 | | 2017-01-26 | 523,000 | 4.14 | 4.18 | 4.12 | 4.18 | 00:00:00 | | 2017-01-27 | 287,400 | 4.18 | 4.18 | 4.12 | 4.16 | 00:00:00 | | 2017-01-30 | 246,500 | 4.16 | 4.16 | 4.06 | 4.09 | 00:00:00 | | 2017-01-31 | 286,800 | 4.07 | 4.10 | 4.05 | 4.06 | 00:00:00 | | 2017-02-01 | 308,600 | 4.06 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2017-02-02 | 190,700 | 4.10 | 4.17 | 4.09 | 4.15 | 00:00:00 | | 2017-02-03 | 253,400 | 4.12 | 4.16 | 4.09 | 4.13 | 00:00:00 | | 2017-02-07 | 237,700 | 4.06 | 4.13 | 4.06 | 4.13 | 00:00:00 | | 2017-02-08 | 262,900 | 4.10 | 4.13 | 4.05 | 4.10 | 00:00:00 | | 2017-02-09 | 716,900 | 4.02 | 4.13 | 4.02 | 4.08 | 00:00:00 | | 2017-02-10 | 296,300 | 4.11 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2017-02-13 | 271,400 | 4.10 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2017-02-14 | 184,900 | 4.09 | 4.12 | 4.09 | 4.11 | 00:00:00 | | 2017-02-15 | 935,200 | 4.11 | 4.31 | 4.10 | 4.30 | 00:00:00 | | 2017-02-16 | 328,700 | 4.30 | 4.36 | 4.30 | 4.31 | 00:00:00 | | 2017-02-17 | 296,400 | 4.30 | 4.32 | 4.24 | 4.29 | 00:00:00 | | 2017-02-20 | 199,300 | 4.30 | 4.31 | 4.24 | 4.27 | 00:00:00 | | 2017-02-23 | 232,300 | 4.30 | 4.38 | 4.30 | 4.31 | 00:00:00 | | 2017-02-24 | 412,900 | 4.30 | 4.35 | 4.26 | 4.35 | 00:00:00 | | 2017-02-27 | 211,600 | 4.39 | 4.39 | 4.30 | 4.33 | 00:00:00 | | 2017-02-28 | 299,900 | 4.38 | 4.38 | 4.28 | 4.30 | 00:00:00 | | 2017-03-01 | 427,400 | 4.35 | 4.46 | 4.32 | 4.45 | 00:00:00 | | 2017-03-02 | 192,700 | 4.45 | 4.49 | 4.39 | 4.42 | 00:00:00 | | 2017-03-03 | 250,300 | 4.40 | 4.40 | 4.34 | 4.37 | 00:00:00 | | 2017-03-10 | 239,500 | 4.20 | 4.23 | 4.18 | 4.19 | 00:00:00 | | 2017-03-13 | 174,500 | 4.18 | 4.21 | 4.18 | 4.19 | 00:00:00 | | 2017-03-16 | 180,500 | 4.11 | 4.19 | 4.11 | 4.17 | 00:00:00 | | 2017-03-17 | 243,600 | 4.14 | 4.19 | 4.14 | 4.18 | 00:00:00 | | 2017-03-21 | 132,200 | 4.19 | 4.20 | 4.13 | 4.14 | 00:00:00 | | 2017-03-22 | 226,700 | 4.13 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2017-03-23 | 193,200 | 4.13 | 4.18 | 4.13 | 4.16 | 00:00:00 | | 2017-03-24 | 211,500 | 4.16 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2017-03-28 | 402,200 | 4.12 | 4.20 | 4.09 | 4.20 | 00:00:00 | | 2017-03-29 | 249,400 | 4.22 | 4.23 | 4.14 | 4.17 | 00:00:00 | | 2017-03-30 | 265,900 | 4.19 | 4.23 | 4.18 | 4.21 | 00:00:00 | | 2017-03-31 | 305,100 | 4.20 | 4.25 | 4.17 | 4.19 | 00:00:00 | | 2017-04-03 | 248,400 | 4.22 | 4.23 | 4.18 | 4.18 | 00:00:00 | | 2017-04-04 | 241,500 | 4.20 | 4.23 | 4.18 | 4.21 | 00:00:00 | | 2017-04-05 | 315,900 | 4.21 | 4.23 | 4.19 | 4.19 | 00:00:00 | | 2017-04-06 | 210,200 | 4.19 | 4.25 | 4.17 | 4.22 | 00:00:00 | | 2017-04-07 | 184,500 | 4.18 | 4.23 | 4.16 | 4.21 | 00:00:00 | | 2017-04-10 | 146,800 | 4.23 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2017-04-13 | 206,800 | 4.18 | 4.18 | 4.11 | 4.13 | 00:00:00 | | 2017-04-14 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2017-04-17 | 0 | 4.13 | 4.13 | 4.13 | 4.13 | 00:00:00 | | 2017-04-18 | 295,600 | 4.13 | 4.13 | 4.05 | 4.07 | 00:00:00 | | 2017-04-19 | 320,500 | 4.06 | 4.15 | 4.03 | 4.13 | 00:00:00 | | 2017-04-20 | 358,700 | 4.13 | 4.24 | 4.13 | 4.23 | 00:00:00 | | 2017-04-21 | 354,300 | 4.22 | 4.25 | 4.18 | 4.19 | 00:00:00 | | 2017-04-25 | 262,500 | 4.29 | 4.29 | 4.23 | 4.26 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
