|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-26 | 5,451,600 | 2.39 | 2.63 | 2.39 | 2.58 | 00:00:00 | | 2006-07-27 | 4,953,700 | 2.61 | 2.78 | 2.61 | 2.75 | 00:00:00 | | 2006-07-28 | 2,493,100 | 2.75 | 2.75 | 2.64 | 2.66 | 00:00:00 | | 2006-07-31 | 972,400 | 2.64 | 2.65 | 2.58 | 2.62 | 00:00:00 | | 2006-08-01 | 1,407,200 | 2.62 | 2.73 | 2.62 | 2.70 | 00:00:00 | | 2006-08-02 | 2,844,300 | 2.72 | 2.82 | 2.71 | 2.81 | 00:00:00 | | 2006-08-03 | 2,583,800 | 2.84 | 2.88 | 2.81 | 2.84 | 00:00:00 | | 2006-08-04 | 1,255,200 | 2.84 | 2.89 | 2.83 | 2.85 | 00:00:00 | | 2006-08-07 | 752,700 | 2.87 | 2.87 | 2.75 | 2.81 | 00:00:00 | | 2006-08-08 | 738,600 | 2.83 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2006-08-09 | 598,400 | 2.84 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2006-08-10 | 970,400 | 2.85 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2006-08-11 | 846,800 | 2.84 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2006-08-14 | 127,400 | 2.84 | 2.85 | 2.84 | 2.84 | 00:00:00 | | 2006-08-15 | 191,300 | 2.85 | 2.85 | 2.83 | 2.85 | 00:00:00 | | 2006-08-16 | 596,100 | 2.85 | 2.85 | 2.83 | 2.84 | 00:00:00 | | 2006-08-17 | 5,359,700 | 2.84 | 3.06 | 2.84 | 3.04 | 00:00:00 | | 2006-08-18 | 4,958,800 | 3.08 | 3.14 | 3.03 | 3.08 | 00:00:00 | | 2006-08-21 | 1,420,400 | 3.09 | 3.10 | 3.00 | 3.05 | 00:00:00 | | 2006-08-22 | 510,500 | 3.07 | 3.07 | 3.04 | 3.06 | 00:00:00 | | 2006-08-23 | 246,100 | 3.06 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2006-08-24 | 574,300 | 3.05 | 3.06 | 3.03 | 3.05 | 00:00:00 | | 2006-08-25 | 1,303,200 | 3.06 | 3.11 | 3.06 | 3.09 | 00:00:00 | | 2006-08-28 | 1,531,800 | 3.11 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2006-08-29 | 568,600 | 3.12 | 3.14 | 3.11 | 3.11 | 00:00:00 | | 2006-08-30 | 438,000 | 3.12 | 3.13 | 3.10 | 3.10 | 00:00:00 | | 2006-08-31 | 1,118,500 | 3.12 | 3.12 | 3.03 | 3.09 | 00:00:00 | | 2006-09-01 | 756,700 | 3.08 | 3.11 | 3.05 | 3.11 | 00:00:00 | | 2006-09-04 | 239,700 | 3.11 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2006-09-05 | 433,800 | 3.11 | 3.11 | 3.09 | 3.11 | 00:00:00 | | 2006-09-06 | 1,957,900 | 3.12 | 3.20 | 3.11 | 3.16 | 00:00:00 | | 2006-09-07 | 3,968,600 | 3.21 | 3.35 | 3.18 | 3.33 | 00:00:00 | | 2006-09-08 | 2,776,200 | 3.39 | 3.42 | 3.34 | 3.36 | 00:00:00 | | 2006-09-11 | 1,383,800 | 3.35 | 3.35 | 3.26 | 3.32 | 00:00:00 | | 2006-09-12 | 687,000 | 3.32 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2006-09-13 | 356,100 | 3.31 | 3.34 | 3.30 | 3.33 | 00:00:00 | | 2006-09-14 | 164,600 | 3.33 | 3.34 | 3.31 | 3.32 | 00:00:00 | | 2006-09-15 | 1,695,500 | 3.31 | 3.41 | 3.31 | 3.39 | 00:00:00 | | 2006-09-18 | 2,107,500 | 3.42 | 3.46 | 3.36 | 3.36 | 00:00:00 | | 2006-09-19 | 656,600 | 3.38 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2006-09-20 | 803,400 | 3.40 | 3.41 | 3.37 | 3.38 | 00:00:00 | | 2006-09-21 | 164,400 | 3.39 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2006-09-22 | 307,600 | 3.38 | 3.39 | 3.36 | 3.38 | 00:00:00 | | 2006-09-25 | 288,200 | 3.38 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2006-09-26 | 201,100 | 3.39 | 3.39 | 3.37 | 3.37 | 00:00:00 | | 2006-09-27 | 509,200 | 3.37 | 3.38 | 3.33 | 3.34 | 00:00:00 | | 2006-09-28 | 665,800 | 3.34 | 3.36 | 3.30 | 3.33 | 00:00:00 | | 2006-09-29 | 335,800 | 3.33 | 3.36 | 3.32 | 3.34 | 00:00:00 | | 2006-10-02 | 125,800 | 3.34 | 3.35 | 3.33 | 3.33 | 00:00:00 | | 2006-10-03 | 193,800 | 3.33 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2006-10-04 | 579,000 | 3.35 | 3.35 | 3.32 | 3.33 | 00:00:00 | | 2006-10-05 | 284,100 | 3.34 | 3.34 | 3.32 | 3.33 | 00:00:00 | | 2006-10-06 | 224,500 | 3.34 | 3.34 | 3.32 | 3.33 | 00:00:00 | | 2006-10-09 | 772,600 | 3.33 | 3.37 | 3.31 | 3.35 | 00:00:00 | | 2006-10-10 | 2,595 | 3.36 | 3.36 | 3.34 | 3.35 | 00:00:00 | | 2006-10-11 | 278,400 | 3.34 | 3.37 | 3.34 | 3.36 | 00:00:00 | | 2006-10-12 | 208,800 | 3.34 | 3.36 | 3.34 | 3.35 | 00:00:00 | | 2006-10-13 | 179,700 | 3.35 | 3.36 | 3.34 | 3.35 | 00:00:00 | | 2006-10-16 | 2,984,000 | 3.35 | 3.49 | 3.35 | 3.48 | 00:00:00 | | 2006-10-17 | 4,728,800 | 3.50 | 3.69 | 3.50 | 3.69 | 00:00:00 | | 2006-10-18 | 5,716,600 | 3.69 | 3.95 | 3.68 | 3.85 | 00:00:00 | | 2006-10-19 | 1,619,100 | 3.81 | 3.85 | 3.76 | 3.77 | 00:00:00 | | 2006-10-20 | 2,608,900 | 3.77 | 3.90 | 3.76 | 3.81 | 00:00:00 | | 2006-10-23 | 671,600 | 3.84 | 3.86 | 3.82 | 3.85 | 00:00:00 | | 2006-10-24 | 1,012,500 | 3.85 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2006-10-25 | 557,300 | 3.82 | 3.85 | 3.81 | 3.85 | 00:00:00 | | 2006-10-26 | 3,539,400 | 3.90 | 4.02 | 3.86 | 3.91 | 00:00:00 | | 2006-10-27 | 1,056,300 | 3.92 | 3.93 | 3.85 | 3.88 | 00:00:00 | | 2006-10-30 | 585,700 | 3.89 | 3.90 | 3.84 | 3.87 | 00:00:00 | | 2006-10-31 | 196,600 | 3.88 | 3.89 | 3.86 | 3.87 | 00:00:00 | | 2006-11-01 | 533,800 | 3.86 | 3.91 | 3.84 | 3.88 | 00:00:00 | | 2006-11-02 | 242,100 | 3.88 | 3.89 | 3.84 | 3.87 | 00:00:00 | | 2006-11-03 | 831,900 | 3.92 | 3.95 | 3.87 | 3.88 | 00:00:00 | | 2006-11-06 | 264,900 | 3.89 | 3.89 | 3.86 | 3.86 | 00:00:00 | | 2006-11-07 | 308,000 | 3.85 | 3.87 | 3.84 | 3.85 | 00:00:00 | | 2006-11-08 | 174,600 | 3.85 | 3.86 | 3.84 | 3.86 | 00:00:00 | | 2006-11-09 | 194,200 | 3.86 | 3.86 | 3.83 | 3.84 | 00:00:00 | | 2006-11-10 | 595,600 | 3.84 | 3.84 | 3.77 | 3.81 | 00:00:00 | | 2006-11-13 | 118,000 | 3.81 | 3.81 | 3.77 | 3.79 | 00:00:00 | | 2006-11-14 | 1,071,200 | 3.79 | 3.79 | 3.70 | 3.70 | 00:00:00 | | 2006-11-15 | 1,248,400 | 3.70 | 3.84 | 3.70 | 3.80 | 00:00:00 | | 2006-11-16 | 420,000 | 3.78 | 3.81 | 3.72 | 3.78 | 00:00:00 | | 2006-11-17 | 236,600 | 3.78 | 3.81 | 3.77 | 3.78 | 00:00:00 | | 2006-11-20 | 131,500 | 3.74 | 3.78 | 3.74 | 3.78 | 00:00:00 | | 2006-11-21 | 166,300 | 3.77 | 3.79 | 3.76 | 3.77 | 00:00:00 | | 2006-11-22 | 440,600 | 3.78 | 3.83 | 3.78 | 3.80 | 00:00:00 | | 2006-11-23 | 182,000 | 3.80 | 3.80 | 3.77 | 3.79 | 00:00:00 | | 2006-11-24 | 109,900 | 3.79 | 3.79 | 3.77 | 3.79 | 00:00:00 | | 2006-11-27 | 224,800 | 3.77 | 3.79 | 3.75 | 3.75 | 00:00:00 | | 2006-11-28 | 1,620,700 | 3.76 | 3.86 | 3.71 | 3.82 | 00:00:00 | | 2006-11-29 | 624,700 | 3.85 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2006-11-30 | 266,200 | 3.82 | 3.82 | 3.78 | 3.79 | 00:00:00 | | 2006-12-01 | 103,400 | 3.79 | 3.81 | 3.79 | 3.80 | 00:00:00 | | 2006-12-04 | 193,600 | 3.79 | 3.82 | 3.79 | 3.79 | 00:00:00 | | 2006-12-05 | 519,400 | 3.79 | 3.82 | 3.77 | 3.80 | 00:00:00 | | 2006-12-06 | 2,129,800 | 3.80 | 3.88 | 3.78 | 3.82 | 00:00:00 | | 2006-12-07 | 514,400 | 3.83 | 3.85 | 3.81 | 3.81 | 00:00:00 | | 2006-12-08 | 274,500 | 3.80 | 3.83 | 3.80 | 3.81 | 00:00:00 | | 2006-12-11 | 204,500 | 3.81 | 3.82 | 3.79 | 3.80 | 00:00:00 | | 2006-12-12 | 263,600 | 3.80 | 3.80 | 3.79 | 3.79 | 00:00:00 | | 2006-12-13 | 194,200 | 3.79 | 3.80 | 3.78 | 3.79 | 00:00:00 | | 2006-12-14 | 540,700 | 3.79 | 3.82 | 3.78 | 3.81 | 00:00:00 | | 2006-12-15 | 418,700 | 3.82 | 3.82 | 3.79 | 3.80 | 00:00:00 | | 2006-12-18 | 211,900 | 3.79 | 3.81 | 3.78 | 3.79 | 00:00:00 | | 2006-12-19 | 412,800 | 3.79 | 3.80 | 3.78 | 3.78 | 00:00:00 | | 2006-12-20 | 126,400 | 3.79 | 3.79 | 3.78 | 3.79 | 00:00:00 | | 2006-12-21 | 251,100 | 3.79 | 3.79 | 3.77 | 3.78 | 00:00:00 | | 2006-12-22 | 200,600 | 3.78 | 3.80 | 3.77 | 3.77 | 00:00:00 | | 2006-12-27 | 213,400 | 3.79 | 3.80 | 3.77 | 3.80 | 00:00:00 | | 2006-12-28 | 1,164,600 | 3.80 | 3.94 | 3.78 | 3.94 | 00:00:00 | | 2006-12-29 | 4,377,100 | 4.03 | 4.15 | 4.03 | 4.06 | 00:00:00 | | 2007-01-02 | 758,100 | 4.06 | 4.07 | 3.98 | 4.03 | 00:00:00 | | 2007-01-03 | 280,500 | 4.02 | 4.03 | 4.01 | 4.01 | 00:00:00 | | 2007-01-04 | 320,200 | 4.00 | 4.02 | 3.97 | 3.98 | 00:00:00 | | 2007-01-05 | 2,981,400 | 4.04 | 4.15 | 4.02 | 4.15 | 00:00:00 | | 2007-01-08 | 4,852,200 | 4.38 | 4.51 | 4.36 | 4.51 | 00:00:00 | | 2007-01-09 | 2,911,100 | 4.59 | 4.61 | 4.42 | 4.42 | 00:00:00 | | 2007-01-10 | 999,000 | 4.46 | 4.51 | 4.43 | 4.48 | 00:00:00 | | 2007-01-11 | 461,800 | 4.49 | 4.49 | 4.44 | 4.45 | 00:00:00 | | 2007-01-12 | 312,000 | 4.45 | 4.46 | 4.44 | 4.45 | 00:00:00 | | 2007-01-15 | 3,084,300 | 4.46 | 4.65 | 4.44 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
