|
 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 | | 2007-01-15 | 3,084,300 | 4.46 | 4.65 | 4.44 | 4.60 | 00:00:00 | | 2007-01-16 | 1,412,600 | 4.63 | 4.66 | 4.56 | 4.62 | 00:00:00 | | 2007-01-17 | 2,051,300 | 4.65 | 4.74 | 4.62 | 4.69 | 00:00:00 | | 2007-01-18 | 1,286,700 | 4.71 | 4.75 | 4.65 | 4.71 | 00:00:00 | | 2007-01-19 | 1,461,800 | 4.72 | 4.80 | 4.68 | 4.76 | 00:00:00 | | 2007-01-22 | 1,210,600 | 4.79 | 4.83 | 4.76 | 4.81 | 00:00:00 | | 2007-01-23 | 929,700 | 4.81 | 4.89 | 4.78 | 4.86 | 00:00:00 | | 2007-01-24 | 3,877,400 | 4.89 | 5.39 | 4.89 | 5.39 | 00:00:00 | | 2007-01-25 | 3,154,000 | 5.35 | 5.47 | 5.25 | 5.37 | 00:00:00 | | 2007-01-26 | 2,272,200 | 5.37 | 5.58 | 5.31 | 5.45 | 00:00:00 | | 2007-01-29 | 1,109,800 | 5.52 | 5.52 | 5.40 | 5.49 | 00:00:00 | | 2007-01-30 | 1,039,700 | 5.53 | 5.55 | 5.50 | 5.54 | 00:00:00 | | 2007-01-31 | 1,122,900 | 5.55 | 5.60 | 5.46 | 5.50 | 00:00:00 | | 2007-02-01 | 474,500 | 5.53 | 5.54 | 5.49 | 5.50 | 00:00:00 | | 2007-02-02 | 532,400 | 5.49 | 5.50 | 5.45 | 5.48 | 00:00:00 | | 2007-02-05 | 438,000 | 5.48 | 5.48 | 5.42 | 5.46 | 00:00:00 | | 2007-02-06 | 887,800 | 5.46 | 5.55 | 5.44 | 5.55 | 00:00:00 | | 2007-02-07 | 363,700 | 5.55 | 5.57 | 5.53 | 5.55 | 00:00:00 | | 2007-02-08 | 265,800 | 5.55 | 5.55 | 5.51 | 5.52 | 00:00:00 | | 2007-02-09 | 290,100 | 5.54 | 5.55 | 5.50 | 5.53 | 00:00:00 | | 2007-02-12 | 419,600 | 5.53 | 5.54 | 5.49 | 5.50 | 00:00:00 | | 2007-02-13 | 292,100 | 5.48 | 5.53 | 5.48 | 5.52 | 00:00:00 | | 2007-02-14 | 186,200 | 5.50 | 5.52 | 5.50 | 5.52 | 00:00:00 | | 2007-02-15 | 306,200 | 5.52 | 5.52 | 5.48 | 5.50 | 00:00:00 | | 2007-02-16 | 360,900 | 5.51 | 5.52 | 5.48 | 5.51 | 00:00:00 | | 2007-02-19 | 31,453 | 5.51 | 5.99 | 5.50 | 5.97 | 00:00:00 | | 2007-02-20 | 3,605,700 | 6.05 | 6.28 | 5.98 | 6.12 | 00:00:00 | | 2007-02-21 | 1,019,400 | 6.13 | 6.15 | 5.95 | 6.01 | 00:00:00 | | 2007-02-22 | 544,900 | 5.98 | 6.05 | 5.90 | 5.98 | 00:00:00 | | 2007-02-23 | 438,600 | 5.97 | 5.99 | 5.88 | 5.94 | 00:00:00 | | 2007-02-26 | 208,900 | 5.93 | 5.93 | 5.88 | 5.90 | 00:00:00 | | 2007-02-27 | 1,232,000 | 5.88 | 5.89 | 5.70 | 5.78 | 00:00:00 | | 2007-02-28 | 1,469,400 | 5.63 | 5.75 | 5.45 | 5.69 | 00:00:00 | | 2007-03-01 | 1,649,600 | 5.70 | 6.05 | 5.60 | 5.78 | 00:00:00 | | 2007-03-02 | 1,063,000 | 5.90 | 5.95 | 5.70 | 5.73 | 00:00:00 | | 2007-03-05 | 1,574,300 | 5.54 | 5.70 | 5.15 | 5.51 | 00:00:00 | | 2007-03-06 | 1,128,400 | 5.56 | 5.73 | 5.56 | 5.68 | 00:00:00 | | 2007-03-07 | 584,300 | 5.80 | 5.82 | 5.70 | 5.78 | 00:00:00 | | 2007-03-08 | 1,274,600 | 5.91 | 5.98 | 5.68 | 5.70 | 00:00:00 | | 2007-03-09 | 547,100 | 5.70 | 5.72 | 5.63 | 5.66 | 00:00:00 | | 2007-03-12 | 350,700 | 5.79 | 5.79 | 5.66 | 5.69 | 00:00:00 | | 2007-03-13 | 589,600 | 5.70 | 5.70 | 5.59 | 5.60 | 00:00:00 | | 2007-03-14 | 1,066,100 | 5.49 | 5.55 | 5.22 | 5.33 | 00:00:00 | | 2007-03-15 | 759,600 | 5.53 | 5.53 | 5.41 | 5.43 | 00:00:00 | | 2007-03-16 | 309,700 | 5.45 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2007-03-19 | 306,400 | 5.44 | 5.48 | 5.39 | 5.43 | 00:00:00 | | 2007-03-20 | 380,400 | 5.41 | 5.45 | 5.38 | 5.40 | 00:00:00 | | 2007-03-21 | 115,900 | 5.41 | 5.44 | 5.40 | 5.43 | 00:00:00 | | 2007-03-22 | 853,000 | 5.50 | 5.62 | 5.50 | 5.61 | 00:00:00 | | 2007-03-23 | 686,500 | 5.63 | 5.72 | 5.56 | 5.64 | 00:00:00 | | 2007-03-26 | 330,700 | 5.64 | 5.68 | 5.55 | 5.60 | 00:00:00 | | 2007-03-27 | 380,200 | 5.62 | 5.70 | 5.58 | 5.58 | 00:00:00 | | 2007-03-28 | 303,400 | 5.63 | 5.63 | 5.51 | 5.53 | 00:00:00 | | 2007-03-29 | 439,800 | 5.53 | 5.63 | 5.52 | 5.63 | 00:00:00 | | 2007-03-30 | 720,200 | 5.65 | 5.68 | 5.58 | 5.67 | 00:00:00 | | 2007-04-02 | 1,282,200 | 5.67 | 5.76 | 5.67 | 5.75 | 00:00:00 | | 2007-04-03 | 944,700 | 5.76 | 5.84 | 5.76 | 5.82 | 00:00:00 | | 2007-04-04 | 745,200 | 5.83 | 5.86 | 5.79 | 5.82 | 00:00:00 | | 2007-04-05 | 235,100 | 5.82 | 5.86 | 5.78 | 5.82 | 00:00:00 | | 2007-04-10 | 362,400 | 5.83 | 5.86 | 5.79 | 5.83 | 00:00:00 | | 2007-04-11 | 244,300 | 5.82 | 5.84 | 5.80 | 5.81 | 00:00:00 | | 2007-04-12 | 429,900 | 5.83 | 5.85 | 5.79 | 5.83 | 00:00:00 | | 2007-04-13 | 363,100 | 5.81 | 5.84 | 5.79 | 5.82 | 00:00:00 | | 2007-04-16 | 392,800 | 5.82 | 5.89 | 5.81 | 5.87 | 00:00:00 | | 2007-04-17 | 187,300 | 5.86 | 5.86 | 5.84 | 5.85 | 00:00:00 | | 2007-04-18 | 591,400 | 5.86 | 5.86 | 5.77 | 5.80 | 00:00:00 | | 2007-04-19 | 520,700 | 5.79 | 5.84 | 5.66 | 5.84 | 00:00:00 | | 2007-04-20 | 591,700 | 5.77 | 5.90 | 5.77 | 5.87 | 00:00:00 | | 2007-04-23 | 576,300 | 5.88 | 5.95 | 5.88 | 5.94 | 00:00:00 | | 2007-04-24 | 355,400 | 5.93 | 5.94 | 5.85 | 5.91 | 00:00:00 | | 2007-04-25 | 2,994 | 5.93 | 5.96 | 5.90 | 5.96 | 00:00:00 | | 2007-04-26 | 3,276,300 | 5.97 | 6.43 | 5.97 | 6.40 | 00:00:00 | | 2007-04-27 | 981,500 | 6.06 | 6.39 | 6.06 | 6.28 | 00:00:00 | | 2007-04-30 | 219,600 | 6.29 | 6.33 | 6.28 | 6.28 | 00:00:00 | | 2007-05-02 | 253,200 | 6.31 | 6.32 | 6.27 | 6.28 | 00:00:00 | | 2007-05-03 | 354,800 | 6.29 | 6.29 | 6.19 | 6.23 | 00:00:00 | | 2007-05-04 | 594,100 | 6.21 | 6.34 | 6.16 | 6.26 | 00:00:00 | | 2007-05-07 | 182,600 | 6.30 | 6.33 | 6.28 | 6.28 | 00:00:00 | | 2007-05-08 | 403,400 | 6.30 | 6.34 | 6.28 | 6.34 | 00:00:00 | | 2007-05-09 | 1,977,000 | 6.35 | 6.55 | 6.35 | 6.55 | 00:00:00 | | 2007-05-10 | 2,375,700 | 6.68 | 6.68 | 6.35 | 6.37 | 00:00:00 | | 2007-05-11 | 660,800 | 6.37 | 6.40 | 6.27 | 6.40 | 00:00:00 | | 2007-05-14 | 594,400 | 6.40 | 6.46 | 6.36 | 6.37 | 00:00:00 | | 2007-05-15 | 308,200 | 6.39 | 6.43 | 6.34 | 6.37 | 00:00:00 | | 2007-05-16 | 243,900 | 6.40 | 6.42 | 6.37 | 6.37 | 00:00:00 | | 2007-05-17 | 307,200 | 6.41 | 6.43 | 6.39 | 6.41 | 00:00:00 | | 2007-05-18 | 431,000 | 6.42 | 6.43 | 6.38 | 6.40 | 00:00:00 | | 2007-05-21 | 292,200 | 6.41 | 6.42 | 6.39 | 6.41 | 00:00:00 | | 2007-05-22 | 315,500 | 6.42 | 6.42 | 6.39 | 6.42 | 00:00:00 | | 2007-05-23 | 1,471,100 | 6.42 | 6.64 | 6.40 | 6.62 | 00:00:00 | | 2007-05-24 | 612,800 | 6.56 | 6.61 | 6.49 | 6.56 | 00:00:00 | | 2007-05-25 | 420,400 | 6.53 | 6.63 | 6.52 | 6.56 | 00:00:00 | | 2007-05-28 | 373,600 | 6.52 | 6.61 | 6.52 | 6.61 | 00:00:00 | | 2007-05-29 | 632,900 | 6.59 | 6.70 | 6.56 | 6.65 | 00:00:00 | | 2007-05-30 | 352,400 | 6.62 | 6.66 | 6.58 | 6.62 | 00:00:00 | | 2007-05-31 | 1,119,000 | 6.68 | 6.80 | 6.66 | 6.75 | 00:00:00 | | 2007-06-01 | 10,498 | 6.79 | 7.00 | 6.77 | 6.96 | 00:00:00 | | 2007-06-04 | 3,266,200 | 6.96 | 7.41 | 6.93 | 7.14 | 00:00:00 | | 2007-06-05 | 1,477,300 | 7.22 | 7.33 | 7.15 | 7.15 | 00:00:00 | | 2007-06-06 | 497,100 | 7.22 | 7.22 | 7.03 | 7.04 | 00:00:00 | | 2007-06-07 | 738,000 | 7.05 | 7.10 | 6.81 | 6.85 | 00:00:00 | | 2007-06-08 | 1,114,100 | 6.80 | 6.91 | 6.60 | 6.89 | 00:00:00 | | 2007-06-11 | 312,300 | 6.95 | 6.97 | 6.90 | 6.95 | 00:00:00 | | 2007-06-12 | 294,700 | 6.98 | 6.98 | 6.81 | 6.86 | 00:00:00 | | 2007-06-13 | 322,100 | 6.85 | 6.85 | 6.76 | 6.80 | 00:00:00 | | 2007-06-14 | 371,500 | 6.84 | 6.89 | 6.80 | 6.85 | 00:00:00 | | 2007-06-15 | 771,900 | 6.85 | 7.09 | 6.84 | 6.93 | 00:00:00 | | 2007-06-18 | 234,400 | 7.03 | 7.03 | 6.91 | 6.92 | 00:00:00 | | 2007-06-19 | 233,000 | 6.92 | 6.97 | 6.88 | 6.92 | 00:00:00 | | 2007-06-20 | 780,600 | 6.93 | 7.05 | 6.85 | 6.85 | 00:00:00 | | 2007-06-21 | 215,300 | 6.84 | 6.90 | 6.80 | 6.87 | 00:00:00 | | 2007-06-22 | 300,900 | 6.91 | 6.91 | 6.75 | 6.82 | 00:00:00 | | 2007-06-25 | 137,600 | 6.80 | 6.86 | 6.76 | 6.82 | 00:00:00 | | 2007-06-26 | 455,800 | 6.82 | 6.93 | 6.75 | 6.75 | 00:00:00 | | 2007-06-27 | 655,800 | 6.75 | 6.90 | 6.64 | 6.79 | 00:00:00 | | 2007-06-28 | 325,500 | 6.88 | 6.90 | 6.81 | 6.86 | 00:00:00 | | 2007-06-29 | 217,900 | 6.90 | 6.90 | 6.85 | 6.85 | 00:00:00 | | 2007-07-02 | 446,300 | 6.86 | 6.98 | 6.85 | 6.98 | 00:00:00 | | 2007-07-03 | 541,700 | 6.95 | 7.08 | 6.95 | 7.00 | 00:00:00 | | 2007-07-04 | 495,500 | 7.01 | 7.04 | 6.96 | 6.98 | 00:00:00 | | 2007-07-05 | 114,200 | 7.01 | 7.01 | 6.90 | 6.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
