|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-20 | 144,400 | 5.56 | 5.56 | 5.44 | 5.45 | 00:00:00 | | 2007-12-21 | 251,200 | 5.41 | 5.50 | 5.38 | 5.44 | 00:00:00 | | 2007-12-24 | 64,800 | 5.45 | 5.54 | 5.42 | 5.53 | 00:00:00 | | 2007-12-27 | 178,100 | 5.58 | 5.58 | 5.46 | 5.46 | 00:00:00 | | 2007-12-28 | 212,700 | 5.48 | 5.48 | 5.36 | 5.37 | 00:00:00 | | 2007-12-31 | 109,000 | 5.38 | 5.40 | 5.30 | 5.33 | 00:00:00 | | 2008-01-02 | 322,700 | 5.40 | 5.60 | 5.33 | 5.49 | 00:00:00 | | 2008-01-03 | 201,200 | 5.58 | 5.58 | 5.37 | 5.40 | 00:00:00 | | 2008-01-04 | 240,200 | 5.42 | 5.47 | 5.35 | 5.37 | 00:00:00 | | 2008-01-07 | 321,400 | 5.37 | 5.38 | 5.10 | 5.13 | 00:00:00 | | 2008-01-08 | 330,600 | 5.14 | 5.25 | 5.13 | 5.13 | 00:00:00 | | 2008-01-09 | 348,100 | 5.13 | 5.13 | 4.88 | 4.92 | 00:00:00 | | 2008-01-10 | 437,200 | 5.07 | 5.07 | 4.56 | 4.65 | 00:00:00 | | 2008-01-11 | 1,708,300 | 4.70 | 4.73 | 4.12 | 4.40 | 00:00:00 | | 2008-01-14 | 1,257,800 | 4.33 | 4.50 | 4.22 | 4.30 | 00:00:00 | | 2008-01-15 | 1,067,400 | 4.33 | 4.39 | 4.00 | 4.00 | 00:00:00 | | 2008-01-16 | 1,309,200 | 4.02 | 4.02 | 3.75 | 3.80 | 00:00:00 | | 2008-01-17 | 940,500 | 3.91 | 4.00 | 3.88 | 3.90 | 00:00:00 | | 2008-01-18 | 983,200 | 3.88 | 4.08 | 3.82 | 3.99 | 00:00:00 | | 2008-01-21 | 715,800 | 4.04 | 4.04 | 3.82 | 3.82 | 00:00:00 | | 2008-01-22 | 1,024,400 | 3.75 | 3.93 | 3.45 | 3.93 | 00:00:00 | | 2008-01-23 | 674,500 | 3.97 | 4.07 | 3.83 | 3.90 | 00:00:00 | | 2008-01-24 | 377,900 | 4.04 | 4.05 | 3.97 | 4.01 | 00:00:00 | | 2008-01-25 | 1,689,600 | 4.12 | 4.44 | 4.12 | 4.32 | 00:00:00 | | 2008-01-28 | 1,384,300 | 4.24 | 4.39 | 4.15 | 4.31 | 00:00:00 | | 2008-01-29 | 309,400 | 4.42 | 4.42 | 4.31 | 4.38 | 00:00:00 | | 2008-01-30 | 249,000 | 4.36 | 4.36 | 4.26 | 4.33 | 00:00:00 | | 2008-01-31 | 330,300 | 4.27 | 4.36 | 4.18 | 4.30 | 00:00:00 | | 2008-02-01 | 495,400 | 4.31 | 4.45 | 4.31 | 4.36 | 00:00:00 | | 2008-02-04 | 554,500 | 4.43 | 4.49 | 4.38 | 4.41 | 00:00:00 | | 2008-02-05 | 303,100 | 4.38 | 4.40 | 4.20 | 4.22 | 00:00:00 | | 2008-02-06 | 379,200 | 4.15 | 4.28 | 4.05 | 4.22 | 00:00:00 | | 2008-02-07 | 320,600 | 4.17 | 4.26 | 4.07 | 4.15 | 00:00:00 | | 2008-02-08 | 449,100 | 4.19 | 4.25 | 4.10 | 4.20 | 00:00:00 | | 2008-02-11 | 238,800 | 4.24 | 4.26 | 4.18 | 4.22 | 00:00:00 | | 2008-02-12 | 358,700 | 4.26 | 4.34 | 4.25 | 4.30 | 00:00:00 | | 2008-02-13 | 260,800 | 4.30 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2008-02-14 | 928,600 | 4.47 | 4.59 | 4.43 | 4.57 | 00:00:00 | | 2008-02-15 | 508,900 | 4.57 | 4.64 | 4.36 | 4.51 | 00:00:00 | | 2008-02-18 | 191,700 | 4.58 | 4.60 | 4.54 | 4.58 | 00:00:00 | | 2008-02-19 | 264,700 | 4.67 | 4.71 | 4.57 | 4.67 | 00:00:00 | | 2008-02-20 | 881,000 | 4.70 | 4.70 | 4.62 | 4.65 | 00:00:00 | | 2008-02-21 | 226,400 | 4.66 | 4.73 | 4.63 | 4.63 | 00:00:00 | | 2008-02-22 | 220,400 | 4.60 | 4.62 | 4.50 | 4.57 | 00:00:00 | | 2008-02-25 | 149,500 | 4.66 | 4.66 | 4.58 | 4.60 | 00:00:00 | | 2008-02-26 | 162,500 | 4.64 | 4.64 | 4.60 | 4.63 | 00:00:00 | | 2008-02-27 | 170,700 | 4.64 | 4.66 | 4.60 | 4.61 | 00:00:00 | | 2008-02-28 | 154,300 | 4.61 | 4.65 | 4.57 | 4.61 | 00:00:00 | | 2008-02-29 | 222,100 | 4.60 | 4.63 | 4.58 | 4.60 | 00:00:00 | | 2008-03-03 | 184,300 | 4.55 | 4.60 | 4.54 | 4.54 | 00:00:00 | | 2008-03-04 | 284,300 | 4.55 | 4.57 | 4.47 | 4.50 | 00:00:00 | | 2008-03-05 | 285,500 | 4.46 | 4.47 | 4.36 | 4.38 | 00:00:00 | | 2008-03-06 | 553,500 | 4.40 | 4.49 | 4.39 | 4.41 | 00:00:00 | | 2008-03-07 | 152,500 | 4.36 | 4.45 | 4.36 | 4.41 | 00:00:00 | | 2008-03-10 | 80,000 | 4.49 | 4.49 | 4.41 | 4.41 | 00:00:00 | | 2008-03-11 | 351,400 | 4.41 | 4.59 | 4.41 | 4.55 | 00:00:00 | | 2008-03-12 | 467,400 | 4.62 | 4.70 | 4.54 | 4.57 | 00:00:00 | | 2008-03-13 | 843,600 | 4.60 | 4.60 | 4.35 | 4.35 | 00:00:00 | | 2008-03-14 | 375,300 | 4.37 | 4.41 | 4.31 | 4.32 | 00:00:00 | | 2008-03-18 | 168,800 | 4.24 | 4.32 | 4.24 | 4.28 | 00:00:00 | | 2008-03-19 | 715,000 | 4.39 | 4.39 | 4.20 | 4.26 | 00:00:00 | | 2008-03-20 | 296,400 | 4.24 | 4.30 | 4.23 | 4.26 | 00:00:00 | | 2008-03-25 | 837,800 | 4.30 | 4.41 | 4.22 | 4.41 | 00:00:00 | | 2008-03-26 | 488,000 | 4.35 | 4.49 | 4.35 | 4.47 | 00:00:00 | | 2008-03-27 | 244,100 | 4.38 | 4.50 | 4.38 | 4.48 | 00:00:00 | | 2008-03-28 | 112,900 | 4.45 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2008-03-31 | 112,200 | 4.47 | 4.47 | 4.42 | 4.47 | 00:00:00 | | 2008-04-01 | 206,500 | 4.47 | 4.60 | 4.44 | 4.60 | 00:00:00 | | 2008-04-02 | 242,700 | 4.60 | 4.61 | 4.51 | 4.58 | 00:00:00 | | 2008-04-03 | 144,100 | 4.59 | 4.60 | 4.51 | 4.57 | 00:00:00 | | 2008-04-04 | 220,800 | 4.59 | 4.62 | 4.55 | 4.62 | 00:00:00 | | 2008-04-07 | 359,000 | 4.62 | 4.71 | 4.61 | 4.67 | 00:00:00 | | 2008-04-08 | 519,400 | 4.68 | 4.68 | 4.61 | 4.67 | 00:00:00 | | 2008-04-09 | 86,800 | 4.62 | 4.69 | 4.62 | 4.65 | 00:00:00 | | 2008-04-10 | 81,600 | 4.62 | 4.68 | 4.62 | 4.66 | 00:00:00 | | 2008-04-11 | 196,400 | 4.67 | 4.70 | 4.57 | 4.60 | 00:00:00 | | 2008-04-14 | 177,300 | 4.51 | 4.59 | 4.51 | 4.59 | 00:00:00 | | 2008-04-15 | 143,500 | 4.58 | 4.60 | 4.51 | 4.56 | 00:00:00 | | 2008-04-16 | 154,800 | 4.58 | 4.58 | 4.53 | 4.55 | 00:00:00 | | 2008-04-17 | 687,400 | 4.75 | 4.82 | 4.65 | 4.77 | 00:00:00 | | 2008-04-18 | 246,900 | 4.76 | 4.78 | 4.65 | 4.73 | 00:00:00 | | 2008-04-21 | 117,400 | 4.69 | 4.75 | 4.69 | 4.70 | 00:00:00 | | 2008-04-22 | 193,300 | 4.73 | 4.77 | 4.67 | 4.77 | 00:00:00 | | 2008-04-23 | 350,700 | 4.75 | 4.81 | 4.70 | 4.77 | 00:00:00 | | 2008-04-24 | 216,700 | 4.77 | 4.80 | 4.72 | 4.74 | 00:00:00 | | 2008-04-25 | 119,800 | 4.74 | 4.76 | 4.72 | 4.74 | 00:00:00 | | 2008-04-28 | 112,600 | 4.74 | 4.79 | 4.74 | 4.79 | 00:00:00 | | 2008-04-29 | 88,900 | 4.78 | 4.78 | 4.73 | 4.78 | 00:00:00 | | 2008-04-30 | 109,500 | 4.78 | 4.79 | 4.73 | 4.78 | 00:00:00 | | 2008-05-02 | 162,500 | 4.80 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2008-05-05 | 33,600 | 4.77 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2008-05-06 | 80,500 | 4.80 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2008-05-07 | 89,500 | 4.80 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2008-05-08 | 96,300 | 4.80 | 4.80 | 4.74 | 4.80 | 00:00:00 | | 2008-05-09 | 110,800 | 4.76 | 4.80 | 4.72 | 4.75 | 00:00:00 | | 2008-05-12 | 101,000 | 4.77 | 4.77 | 4.74 | 4.76 | 00:00:00 | | 2008-05-13 | 166,100 | 4.75 | 4.84 | 4.74 | 4.83 | 00:00:00 | | 2008-05-14 | 202,600 | 4.80 | 4.90 | 4.80 | 4.89 | 00:00:00 | | 2008-05-15 | 232,500 | 4.87 | 4.89 | 4.80 | 4.89 | 00:00:00 | | 2008-05-16 | 100,400 | 4.90 | 4.90 | 4.86 | 4.89 | 00:00:00 | | 2008-05-19 | 107,500 | 4.89 | 4.89 | 4.85 | 4.89 | 00:00:00 | | 2008-05-20 | 40,500 | 4.80 | 4.89 | 4.80 | 4.84 | 00:00:00 | | 2008-05-21 | 117,700 | 4.84 | 4.84 | 4.75 | 4.82 | 00:00:00 | | 2008-05-22 | 154,900 | 4.75 | 4.80 | 4.68 | 4.72 | 00:00:00 | | 2008-05-23 | 113,300 | 4.70 | 4.73 | 4.65 | 4.68 | 00:00:00 | | 2008-05-26 | 231,700 | 4.55 | 4.59 | 4.51 | 4.57 | 00:00:00 | | 2008-05-27 | 180,900 | 4.55 | 4.55 | 4.37 | 4.38 | 00:00:00 | | 2008-05-28 | 182,200 | 4.40 | 4.40 | 4.29 | 4.34 | 00:00:00 | | 2008-05-29 | 289,700 | 4.35 | 4.35 | 4.14 | 4.25 | 00:00:00 | | 2008-05-30 | 459,600 | 4.25 | 4.32 | 4.24 | 4.32 | 00:00:00 | | 2008-06-02 | 822,000 | 4.25 | 4.33 | 4.18 | 4.29 | 00:00:00 | | 2008-06-03 | 1,037,700 | 4.29 | 4.29 | 4.23 | 4.28 | 00:00:00 | | 2008-06-04 | 413,200 | 4.28 | 4.28 | 4.21 | 4.24 | 00:00:00 | | 2008-06-05 | 391,200 | 4.21 | 4.26 | 4.18 | 4.25 | 00:00:00 | | 2008-06-06 | 405,500 | 4.25 | 4.28 | 4.12 | 4.18 | 00:00:00 | | 2008-06-10 | 370,700 | 4.18 | 4.20 | 4.06 | 4.12 | 00:00:00 | | 2008-06-11 | 644,500 | 4.07 | 4.13 | 3.89 | 3.90 | 00:00:00 | | 2008-06-12 | 547,700 | 3.92 | 3.95 | 3.79 | 3.85 | 00:00:00 | | 2008-06-13 | 399,300 | 3.87 | 3.90 | 3.80 | 3.82 | 00:00:00 | | 2008-06-16 | 383,300 | 3.39 | 3.39 | 3.03 | 3.17 | 00:00:00 | | 2008-06-17 | 793,300 | 3.18 | 3.46 | 3.18 | 3.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
