|
 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 | | 2007-07-05 | 114,200 | 7.01 | 7.01 | 6.90 | 6.93 | 00:00:00 | | 2007-07-06 | 203,500 | 6.94 | 7.00 | 6.93 | 6.98 | 00:00:00 | | 2007-07-09 | 232,400 | 6.99 | 7.00 | 6.95 | 6.96 | 00:00:00 | | 2007-07-10 | 396,600 | 6.94 | 6.99 | 6.93 | 6.98 | 00:00:00 | | 2007-07-11 | 154,900 | 6.95 | 6.96 | 6.85 | 6.89 | 00:00:00 | | 2007-07-12 | 140,000 | 6.90 | 6.90 | 6.82 | 6.86 | 00:00:00 | | 2007-07-13 | 186,300 | 6.88 | 6.92 | 6.85 | 6.88 | 00:00:00 | | 2007-07-16 | 379,500 | 6.94 | 7.00 | 6.85 | 6.99 | 00:00:00 | | 2007-07-17 | 166,300 | 6.99 | 7.03 | 6.93 | 7.00 | 00:00:00 | | 2007-07-18 | 268,100 | 7.00 | 7.04 | 6.94 | 7.02 | 00:00:00 | | 2007-07-19 | 1,372,900 | 7.04 | 7.34 | 7.02 | 7.27 | 00:00:00 | | 2007-07-20 | 464,700 | 7.27 | 7.30 | 7.14 | 7.16 | 00:00:00 | | 2007-07-23 | 118,200 | 7.18 | 7.24 | 7.15 | 7.20 | 00:00:00 | | 2007-07-24 | 175,100 | 7.18 | 7.18 | 7.05 | 7.11 | 00:00:00 | | 2007-07-25 | 301,600 | 7.03 | 7.05 | 6.94 | 6.99 | 00:00:00 | | 2007-07-26 | 295,400 | 6.98 | 7.00 | 6.73 | 6.81 | 00:00:00 | | 2007-07-27 | 511,900 | 6.75 | 6.80 | 6.42 | 6.74 | 00:00:00 | | 2007-07-30 | 197,400 | 6.69 | 6.80 | 6.69 | 6.78 | 00:00:00 | | 2007-07-31 | 346,900 | 6.81 | 6.92 | 6.78 | 6.80 | 00:00:00 | | 2007-08-01 | 335,300 | 6.71 | 6.75 | 6.65 | 6.67 | 00:00:00 | | 2007-08-02 | 160,400 | 6.77 | 6.84 | 6.71 | 6.79 | 00:00:00 | | 2007-08-03 | 88,100 | 6.79 | 6.86 | 6.73 | 6.76 | 00:00:00 | | 2007-08-06 | 122,500 | 6.71 | 6.72 | 6.55 | 6.68 | 00:00:00 | | 2007-08-07 | 63,100 | 6.76 | 6.76 | 6.69 | 6.71 | 00:00:00 | | 2007-08-08 | 383,700 | 6.77 | 6.77 | 6.65 | 6.66 | 00:00:00 | | 2007-08-09 | 722,500 | 6.68 | 6.70 | 6.39 | 6.47 | 00:00:00 | | 2007-08-10 | 1,100,600 | 6.32 | 6.37 | 6.02 | 6.14 | 00:00:00 | | 2007-08-13 | 606,800 | 6.17 | 6.48 | 6.17 | 6.32 | 00:00:00 | | 2007-08-14 | 3,042 | 6.39 | 6.40 | 6.24 | 6.24 | 00:00:00 | | 2007-08-15 | 235,600 | 6.24 | 6.30 | 6.21 | 6.23 | 00:00:00 | | 2007-08-16 | 1,500,800 | 6.10 | 6.10 | 5.35 | 5.36 | 00:00:00 | | 2007-08-17 | 1,927,900 | 5.11 | 5.65 | 5.11 | 5.54 | 00:00:00 | | 2007-08-20 | 882,800 | 5.84 | 5.90 | 5.74 | 5.84 | 00:00:00 | | 2007-08-21 | 975,700 | 6.00 | 6.09 | 5.85 | 5.95 | 00:00:00 | | 2007-08-22 | 893,000 | 6.07 | 6.25 | 5.99 | 6.22 | 00:00:00 | | 2007-08-23 | 1,317,500 | 6.30 | 6.50 | 6.30 | 6.36 | 00:00:00 | | 2007-08-24 | 546,300 | 6.36 | 6.40 | 6.20 | 6.39 | 00:00:00 | | 2007-08-27 | 622,300 | 6.47 | 6.54 | 6.42 | 6.43 | 00:00:00 | | 2007-08-28 | 669,400 | 6.45 | 6.45 | 6.18 | 6.19 | 00:00:00 | | 2007-08-29 | 1,309,100 | 5.83 | 6.33 | 5.81 | 6.24 | 00:00:00 | | 2007-08-30 | 1,457,500 | 6.42 | 6.42 | 6.11 | 6.25 | 00:00:00 | | 2007-08-31 | 826,500 | 6.30 | 6.30 | 6.17 | 6.25 | 00:00:00 | | 2007-09-03 | 577,500 | 6.28 | 6.28 | 6.20 | 6.24 | 00:00:00 | | 2007-09-04 | 2,789,400 | 6.26 | 6.57 | 6.26 | 6.56 | 00:00:00 | | 2007-09-05 | 2,724,400 | 6.56 | 6.66 | 6.33 | 6.38 | 00:00:00 | | 2007-09-06 | 2,142,400 | 6.42 | 6.57 | 6.30 | 6.38 | 00:00:00 | | 2007-09-07 | 1,746,600 | 6.40 | 6.47 | 6.00 | 6.00 | 00:00:00 | | 2007-09-10 | 2,218,300 | 6.00 | 6.08 | 5.70 | 5.78 | 00:00:00 | | 2007-09-11 | 988,700 | 5.91 | 6.02 | 5.90 | 6.01 | 00:00:00 | | 2007-09-12 | 926,300 | 6.01 | 6.05 | 5.86 | 5.93 | 00:00:00 | | 2007-09-13 | 1,505,200 | 5.93 | 5.93 | 5.66 | 5.69 | 00:00:00 | | 2007-09-14 | 3,150,700 | 5.72 | 5.74 | 5.23 | 5.43 | 00:00:00 | | 2007-09-17 | 2,071,500 | 5.43 | 5.43 | 5.01 | 5.03 | 00:00:00 | | 2007-09-18 | 2,922,700 | 4.79 | 5.44 | 4.65 | 5.35 | 00:00:00 | | 2007-09-19 | 2,596,400 | 5.93 | 5.93 | 5.55 | 5.67 | 00:00:00 | | 2007-09-20 | 2,130,900 | 5.60 | 5.60 | 5.36 | 5.47 | 00:00:00 | | 2007-09-21 | 1,024,400 | 5.44 | 5.55 | 5.40 | 5.48 | 00:00:00 | | 2007-09-24 | 1,053,200 | 5.56 | 5.56 | 5.32 | 5.42 | 00:00:00 | | 2007-09-25 | 1,284,200 | 5.29 | 5.29 | 5.11 | 5.19 | 00:00:00 | | 2007-09-26 | 1,030,600 | 5.27 | 5.31 | 5.18 | 5.20 | 00:00:00 | | 2007-09-27 | 881,800 | 5.30 | 5.32 | 5.26 | 5.29 | 00:00:00 | | 2007-09-28 | 850,500 | 5.30 | 5.30 | 5.16 | 5.16 | 00:00:00 | | 2007-10-01 | 608,600 | 5.17 | 5.22 | 5.11 | 5.20 | 00:00:00 | | 2007-10-02 | 1,482,200 | 5.29 | 5.40 | 5.27 | 5.35 | 00:00:00 | | 2007-10-03 | 577,100 | 5.35 | 5.44 | 5.28 | 5.36 | 00:00:00 | | 2007-10-04 | 2,004,300 | 5.38 | 5.68 | 5.32 | 5.65 | 00:00:00 | | 2007-10-05 | 1,759,400 | 5.66 | 5.87 | 5.65 | 5.77 | 00:00:00 | | 2007-10-08 | 1,345,000 | 5.80 | 5.87 | 5.73 | 5.76 | 00:00:00 | | 2007-10-09 | 1,037,600 | 5.78 | 5.80 | 5.64 | 5.68 | 00:00:00 | | 2007-10-10 | 577,400 | 5.73 | 5.75 | 5.66 | 5.70 | 00:00:00 | | 2007-10-11 | 1,614,100 | 5.69 | 5.84 | 5.68 | 5.84 | 00:00:00 | | 2007-10-12 | 698,300 | 5.72 | 5.78 | 5.70 | 5.76 | 00:00:00 | | 2007-10-15 | 830,200 | 5.79 | 5.80 | 5.62 | 5.64 | 00:00:00 | | 2007-10-16 | 705,800 | 5.45 | 5.55 | 5.40 | 5.50 | 00:00:00 | | 2007-10-17 | 914,300 | 5.52 | 5.74 | 5.50 | 5.73 | 00:00:00 | | 2007-10-18 | 651,700 | 5.77 | 5.78 | 5.63 | 5.69 | 00:00:00 | | 2007-10-19 | 293,900 | 5.66 | 5.70 | 5.63 | 5.66 | 00:00:00 | | 2007-10-22 | 950,300 | 5.66 | 5.66 | 5.45 | 5.50 | 00:00:00 | | 2007-10-23 | 512,000 | 5.59 | 5.65 | 5.59 | 5.60 | 00:00:00 | | 2007-10-24 | 429,900 | 5.60 | 5.65 | 5.51 | 5.55 | 00:00:00 | | 2007-10-25 | 301,800 | 5.60 | 5.61 | 5.55 | 5.60 | 00:00:00 | | 2007-10-26 | 372,400 | 5.54 | 5.59 | 5.51 | 5.53 | 00:00:00 | | 2007-10-29 | 180,100 | 5.54 | 5.57 | 5.54 | 5.57 | 00:00:00 | | 2007-10-30 | 1,180,700 | 5.58 | 5.74 | 5.57 | 5.70 | 00:00:00 | | 2007-10-31 | 775,800 | 5.72 | 5.78 | 5.72 | 5.76 | 00:00:00 | | 2007-11-01 | 1,429,900 | 5.76 | 5.77 | 5.65 | 5.75 | 00:00:00 | | 2007-11-02 | 564,700 | 5.73 | 5.80 | 5.68 | 5.80 | 00:00:00 | | 2007-11-05 | 413,000 | 5.81 | 5.83 | 5.75 | 5.78 | 00:00:00 | | 2007-11-06 | 851,400 | 5.76 | 5.94 | 5.76 | 5.90 | 00:00:00 | | 2007-11-07 | 1,331,800 | 5.98 | 6.08 | 5.95 | 6.02 | 00:00:00 | | 2007-11-08 | 1,058,200 | 5.84 | 5.96 | 5.78 | 5.83 | 00:00:00 | | 2007-11-09 | 1,095,100 | 5.84 | 5.89 | 5.70 | 5.73 | 00:00:00 | | 2007-11-12 | 281,700 | 5.72 | 5.73 | 5.66 | 5.72 | 00:00:00 | | 2007-11-13 | 424,200 | 5.73 | 5.76 | 5.68 | 5.74 | 00:00:00 | | 2007-11-14 | 556,900 | 5.78 | 5.85 | 5.75 | 5.78 | 00:00:00 | | 2007-11-15 | 311,000 | 5.79 | 5.80 | 5.74 | 5.79 | 00:00:00 | | 2007-11-16 | 184,200 | 5.81 | 5.81 | 5.72 | 5.72 | 00:00:00 | | 2007-11-19 | 320,200 | 5.74 | 5.75 | 5.46 | 5.52 | 00:00:00 | | 2007-11-20 | 725,800 | 5.54 | 5.60 | 5.36 | 5.50 | 00:00:00 | | 2007-11-21 | 625,500 | 5.54 | 5.54 | 5.37 | 5.46 | 00:00:00 | | 2007-11-22 | 563,100 | 5.53 | 5.58 | 5.51 | 5.56 | 00:00:00 | | 2007-11-23 | 213,000 | 5.58 | 5.66 | 5.57 | 5.65 | 00:00:00 | | 2007-11-26 | 283,800 | 5.68 | 5.70 | 5.62 | 5.67 | 00:00:00 | | 2007-11-27 | 233,800 | 5.68 | 5.73 | 5.61 | 5.70 | 00:00:00 | | 2007-11-28 | 260,900 | 5.74 | 5.75 | 5.67 | 5.75 | 00:00:00 | | 2007-11-29 | 334,100 | 5.76 | 5.80 | 5.70 | 5.73 | 00:00:00 | | 2007-11-30 | 1,014,000 | 5.73 | 5.97 | 5.73 | 5.93 | 00:00:00 | | 2007-12-03 | 951,500 | 5.95 | 6.04 | 5.93 | 6.04 | 00:00:00 | | 2007-12-04 | 505,100 | 6.02 | 6.06 | 5.98 | 6.02 | 00:00:00 | | 2007-12-05 | 455,900 | 6.02 | 6.07 | 6.01 | 6.02 | 00:00:00 | | 2007-12-06 | 165,000 | 6.04 | 6.05 | 5.97 | 5.97 | 00:00:00 | | 2007-12-07 | 89,600 | 6.00 | 6.01 | 5.96 | 5.96 | 00:00:00 | | 2007-12-10 | 155,800 | 5.97 | 6.00 | 5.89 | 5.95 | 00:00:00 | | 2007-12-11 | 178,700 | 5.99 | 5.99 | 5.85 | 5.91 | 00:00:00 | | 2007-12-12 | 198,700 | 5.88 | 5.88 | 5.80 | 5.82 | 00:00:00 | | 2007-12-13 | 226,600 | 5.82 | 5.82 | 5.66 | 5.69 | 00:00:00 | | 2007-12-14 | 620,400 | 5.69 | 5.72 | 5.54 | 5.65 | 00:00:00 | | 2007-12-17 | 171,400 | 5.60 | 5.65 | 5.55 | 5.61 | 00:00:00 | | 2007-12-18 | 200,300 | 5.55 | 5.61 | 5.47 | 5.53 | 00:00:00 | | 2007-12-19 | 87,900 | 5.55 | 5.55 | 5.47 | 5.53 | 00:00:00 | | 2007-12-20 | 144,400 | 5.56 | 5.56 | 5.44 | 5.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
