|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-03 | 231,900 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2006-02-06 | 181,400 | 1.44 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2006-02-07 | 902,500 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2006-02-08 | 666,100 | 1.42 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2006-02-09 | 784,000 | 1.43 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2006-02-10 | 274,100 | 1.45 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2006-02-13 | 284,800 | 1.44 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2006-02-14 | 603,300 | 1.44 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2006-02-15 | 413,600 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2006-02-16 | 353,300 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2006-02-17 | 613,000 | 1.43 | 1.43 | 1.42 | 1.43 | 00:00:00 | | 2006-02-20 | 360,300 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2006-02-21 | 3,614,300 | 1.42 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2006-02-22 | 2,200,700 | 1.51 | 1.51 | 1.46 | 1.47 | 00:00:00 | | 2006-02-23 | 1,718,600 | 1.48 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2006-02-24 | 322,700 | 1.48 | 1.48 | 1.47 | 1.47 | 00:00:00 | | 2006-02-27 | 306,800 | 1.47 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2006-02-28 | 481,600 | 1.47 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2006-03-01 | 270,600 | 1.46 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2006-03-02 | 5,178,800 | 1.47 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2006-03-03 | 2,026,200 | 1.54 | 1.54 | 1.51 | 1.52 | 00:00:00 | | 2006-03-06 | 5,814,400 | 1.52 | 1.59 | 1.51 | 1.59 | 00:00:00 | | 2006-03-07 | 4,178,600 | 1.58 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2006-03-08 | 1,285,900 | 1.61 | 1.61 | 1.56 | 1.57 | 00:00:00 | | 2006-03-09 | 2,375,600 | 1.59 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2006-03-10 | 1,505,400 | 1.53 | 1.54 | 1.50 | 1.51 | 00:00:00 | | 2006-03-13 | 524,400 | 1.52 | 1.53 | 1.51 | 1.51 | 00:00:00 | | 2006-03-14 | 1,055,700 | 1.51 | 1.53 | 1.51 | 1.53 | 00:00:00 | | 2006-03-15 | 520,900 | 1.53 | 1.53 | 1.51 | 1.52 | 00:00:00 | | 2006-03-16 | 632,000 | 1.52 | 1.52 | 1.51 | 1.52 | 00:00:00 | | 2006-03-17 | 2,279,400 | 1.53 | 1.57 | 1.53 | 1.55 | 00:00:00 | | 2006-03-20 | 297,200 | 1.56 | 1.56 | 1.54 | 1.54 | 00:00:00 | | 2006-03-21 | 502,500 | 1.54 | 1.55 | 1.53 | 1.54 | 00:00:00 | | 2006-03-22 | 2,090,800 | 1.55 | 1.58 | 1.54 | 1.56 | 00:00:00 | | 2006-03-23 | 561,400 | 1.56 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2006-03-24 | 756,900 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2006-03-27 | 1,685,500 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2006-03-28 | 1,139,300 | 1.59 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2006-03-29 | 2,498,000 | 1.59 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2006-03-30 | 1,758,600 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2006-03-31 | 668,400 | 1.60 | 1.62 | 1.60 | 1.61 | 00:00:00 | | 2006-04-03 | 528,500 | 1.61 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2006-04-04 | 5,787,700 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2006-04-05 | 7,617,700 | 1.73 | 1.82 | 1.71 | 1.80 | 00:00:00 | | 2006-04-06 | 4,906,600 | 1.83 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2006-04-07 | 5,533,100 | 1.97 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2006-04-10 | 1,645,500 | 1.97 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2006-04-11 | 1,138,600 | 1.93 | 1.94 | 1.88 | 1.92 | 00:00:00 | | 2006-04-12 | 900,900 | 1.90 | 1.92 | 1.88 | 1.89 | 00:00:00 | | 2006-04-13 | 225,800 | 1.88 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2006-04-18 | 1,438,900 | 1.90 | 1.96 | 1.89 | 1.96 | 00:00:00 | | 2006-04-19 | 1,526,700 | 1.98 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2006-04-20 | 1,106,900 | 1.99 | 1.99 | 1.93 | 1.93 | 00:00:00 | | 2006-04-21 | 254,200 | 1.94 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2006-04-24 | 257,900 | 1.95 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2006-04-25 | 222,600 | 1.93 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2006-04-26 | 433,500 | 1.96 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2006-04-27 | 641,200 | 1.96 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2006-04-28 | 6,509,800 | 1.97 | 2.23 | 1.97 | 2.21 | 00:00:00 | | 2006-05-02 | 3,030,200 | 2.30 | 2.41 | 2.28 | 2.28 | 00:00:00 | | 2006-05-03 | 1,555,400 | 2.29 | 2.29 | 2.15 | 2.18 | 00:00:00 | | 2006-05-04 | 1,111,000 | 2.16 | 2.24 | 2.13 | 2.24 | 00:00:00 | | 2006-05-05 | 2,619,900 | 2.25 | 2.35 | 2.25 | 2.33 | 00:00:00 | | 2006-05-08 | 1,343,100 | 2.34 | 2.38 | 2.31 | 2.31 | 00:00:00 | | 2006-05-09 | 560,900 | 2.31 | 2.31 | 2.27 | 2.29 | 00:00:00 | | 2006-05-10 | 393,400 | 2.29 | 2.32 | 2.29 | 2.30 | 00:00:00 | | 2006-05-11 | 154,400 | 2.31 | 2.31 | 2.29 | 2.30 | 00:00:00 | | 2006-05-12 | 879,300 | 2.29 | 2.29 | 2.20 | 2.25 | 00:00:00 | | 2006-05-15 | 1,064,800 | 2.20 | 2.24 | 2.13 | 2.18 | 00:00:00 | | 2006-05-16 | 424,000 | 2.16 | 2.26 | 2.16 | 2.25 | 00:00:00 | | 2006-05-17 | 923,900 | 2.27 | 2.30 | 2.19 | 2.21 | 00:00:00 | | 2006-05-18 | 532,800 | 2.21 | 2.21 | 2.16 | 2.16 | 00:00:00 | | 2006-05-19 | 895,200 | 2.16 | 2.21 | 2.09 | 2.14 | 00:00:00 | | 2006-05-22 | 1,163,400 | 2.15 | 2.15 | 1.99 | 1.99 | 00:00:00 | | 2006-05-23 | 2,257,700 | 1.98 | 2.14 | 1.92 | 2.14 | 00:00:00 | | 2006-05-24 | 1,381,300 | 2.15 | 2.17 | 2.07 | 2.09 | 00:00:00 | | 2006-05-25 | 631,300 | 2.10 | 2.16 | 2.10 | 2.12 | 00:00:00 | | 2006-05-26 | 704,700 | 2.15 | 2.15 | 2.12 | 2.13 | 00:00:00 | | 2006-05-29 | 320,800 | 2.14 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2006-05-30 | 358,700 | 2.13 | 2.13 | 2.09 | 2.11 | 00:00:00 | | 2006-05-31 | 422,800 | 2.09 | 2.10 | 2.05 | 2.09 | 00:00:00 | | 2006-06-01 | 387,800 | 2.09 | 2.13 | 2.08 | 2.12 | 00:00:00 | | 2006-06-02 | 379,700 | 2.14 | 2.14 | 2.10 | 2.11 | 00:00:00 | | 2006-06-05 | 3,465,600 | 2.11 | 2.29 | 2.10 | 2.28 | 00:00:00 | | 2006-06-06 | 1,448,400 | 2.24 | 2.29 | 2.19 | 2.19 | 00:00:00 | | 2006-06-07 | 2,692,900 | 2.20 | 2.31 | 2.20 | 2.26 | 00:00:00 | | 2006-06-08 | 904,400 | 2.23 | 2.27 | 2.21 | 2.22 | 00:00:00 | | 2006-06-09 | 5,169,500 | 2.38 | 2.50 | 2.34 | 2.42 | 00:00:00 | | 2006-06-12 | 1,364,400 | 2.44 | 2.47 | 2.37 | 2.40 | 00:00:00 | | 2006-06-13 | 1,022,500 | 2.35 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2006-06-14 | 499,800 | 2.30 | 2.30 | 2.21 | 2.27 | 00:00:00 | | 2006-06-15 | 4,128 | 2.27 | 2.35 | 2.27 | 2.33 | 00:00:00 | | 2006-06-16 | 6,968 | 2.35 | 2.35 | 2.27 | 2.28 | 00:00:00 | | 2006-06-19 | 497,200 | 2.28 | 2.32 | 2.27 | 2.30 | 00:00:00 | | 2006-06-20 | 434,300 | 2.30 | 2.30 | 2.26 | 2.28 | 00:00:00 | | 2006-06-21 | 593,900 | 2.28 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2006-06-22 | 774,100 | 2.27 | 2.29 | 2.25 | 2.26 | 00:00:00 | | 2006-06-23 | 323,600 | 2.26 | 2.26 | 2.24 | 2.26 | 00:00:00 | | 2006-06-26 | 142,400 | 2.25 | 2.26 | 2.24 | 2.24 | 00:00:00 | | 2006-06-27 | 137,500 | 2.25 | 2.26 | 2.22 | 2.22 | 00:00:00 | | 2006-06-28 | 255,500 | 2.23 | 2.24 | 2.22 | 2.24 | 00:00:00 | | 2006-06-29 | 231,800 | 2.24 | 2.25 | 2.24 | 2.24 | 00:00:00 | | 2006-06-30 | 694,500 | 2.25 | 2.31 | 2.25 | 2.27 | 00:00:00 | | 2006-07-03 | 385,700 | 2.28 | 2.29 | 2.26 | 2.28 | 00:00:00 | | 2006-07-04 | 388,600 | 2.28 | 2.28 | 2.25 | 2.27 | 00:00:00 | | 2006-07-05 | 534,900 | 2.28 | 2.29 | 2.25 | 2.28 | 00:00:00 | | 2006-07-06 | 333,100 | 2.29 | 2.31 | 2.29 | 2.29 | 00:00:00 | | 2006-07-07 | 177,400 | 2.28 | 2.28 | 2.26 | 2.26 | 00:00:00 | | 2006-07-10 | 783,900 | 2.26 | 2.32 | 2.26 | 2.31 | 00:00:00 | | 2006-07-11 | 140,500 | 2.29 | 2.30 | 2.29 | 2.29 | 00:00:00 | | 2006-07-12 | 154,500 | 2.29 | 2.30 | 2.29 | 2.29 | 00:00:00 | | 2006-07-13 | 242,200 | 2.28 | 2.28 | 2.26 | 2.26 | 00:00:00 | | 2006-07-14 | 214,100 | 2.26 | 2.26 | 2.23 | 2.25 | 00:00:00 | | 2006-07-17 | 174,200 | 2.25 | 2.26 | 2.24 | 2.24 | 00:00:00 | | 2006-07-18 | 219,600 | 2.25 | 2.25 | 2.22 | 2.22 | 00:00:00 | | 2006-07-19 | 162,700 | 2.22 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2006-07-20 | 395,200 | 2.26 | 2.28 | 2.24 | 2.28 | 00:00:00 | | 2006-07-21 | 143,900 | 2.27 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2006-07-24 | 491,100 | 2.25 | 2.29 | 2.25 | 2.29 | 00:00:00 | | 2006-07-25 | 2,282,800 | 2.30 | 2.38 | 2.30 | 2.38 | 00:00:00 | | 2006-07-26 | 5,451,600 | 2.39 | 2.63 | 2.39 | 2.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
