|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-17 | 793,300 | 3.18 | 3.46 | 3.18 | 3.42 | 00:00:00 | | 2008-06-18 | 1,208,300 | 3.43 | 3.58 | 3.15 | 3.24 | 00:00:00 | | 2008-06-19 | 1,040,400 | 3.20 | 3.23 | 2.98 | 3.03 | 00:00:00 | | 2008-06-20 | 722,800 | 3.04 | 3.10 | 2.82 | 2.87 | 00:00:00 | | 2008-06-23 | 319,500 | 2.88 | 2.88 | 2.72 | 2.75 | 00:00:00 | | 2008-06-24 | 832,400 | 2.77 | 2.77 | 2.46 | 2.57 | 00:00:00 | | 2008-06-25 | 628,300 | 2.57 | 2.68 | 2.57 | 2.64 | 00:00:00 | | 2008-06-26 | 385,900 | 2.67 | 2.67 | 2.55 | 2.55 | 00:00:00 | | 2008-06-27 | 486,700 | 2.57 | 2.57 | 2.41 | 2.41 | 00:00:00 | | 2008-06-30 | 915,300 | 2.41 | 2.42 | 2.20 | 2.20 | 00:00:00 | | 2008-07-01 | 1,568,300 | 2.20 | 2.23 | 1.87 | 1.87 | 00:00:00 | | 2008-07-02 | 1,291,800 | 1.96 | 2.02 | 1.88 | 1.91 | 00:00:00 | | 2008-07-03 | 997,500 | 1.89 | 1.99 | 1.78 | 1.88 | 00:00:00 | | 2008-07-04 | 425,300 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2008-07-07 | 512,100 | 1.91 | 1.99 | 1.91 | 1.95 | 00:00:00 | | 2008-07-08 | 934,400 | 1.95 | 2.09 | 1.92 | 2.08 | 00:00:00 | | 2008-07-09 | 1,848,400 | 2.13 | 2.41 | 2.13 | 2.38 | 00:00:00 | | 2008-07-10 | 1,390,900 | 2.37 | 2.37 | 2.25 | 2.27 | 00:00:00 | | 2008-07-11 | 773,800 | 2.35 | 2.39 | 2.22 | 2.30 | 00:00:00 | | 2008-07-14 | 597,000 | 2.26 | 2.39 | 2.26 | 2.32 | 00:00:00 | | 2008-07-15 | 705,900 | 2.30 | 2.30 | 2.15 | 2.27 | 00:00:00 | | 2008-07-16 | 404,800 | 2.33 | 2.34 | 2.23 | 2.30 | 00:00:00 | | 2008-07-17 | 794,500 | 2.35 | 2.37 | 2.32 | 2.33 | 00:00:00 | | 2008-07-18 | 461,600 | 2.36 | 2.37 | 2.32 | 2.35 | 00:00:00 | | 2008-07-21 | 727,800 | 2.35 | 2.44 | 2.33 | 2.39 | 00:00:00 | | 2008-07-22 | 1,578,800 | 2.39 | 2.72 | 2.36 | 2.58 | 00:00:00 | | 2008-07-23 | 1,094,700 | 2.59 | 2.72 | 2.59 | 2.71 | 00:00:00 | | 2008-07-24 | 941,500 | 2.75 | 2.82 | 2.55 | 2.55 | 00:00:00 | | 2008-07-25 | 863,100 | 2.55 | 2.70 | 2.40 | 2.64 | 00:00:00 | | 2008-07-28 | 412,100 | 2.69 | 2.69 | 2.59 | 2.61 | 00:00:00 | | 2008-07-29 | 472,900 | 2.58 | 2.66 | 2.52 | 2.64 | 00:00:00 | | 2008-07-30 | 419,500 | 2.70 | 2.72 | 2.66 | 2.68 | 00:00:00 | | 2008-07-31 | 311,000 | 2.67 | 2.67 | 2.59 | 2.59 | 00:00:00 | | 2008-08-01 | 269,300 | 2.50 | 2.61 | 2.50 | 2.55 | 00:00:00 | | 2008-08-04 | 192,900 | 2.55 | 2.61 | 2.53 | 2.53 | 00:00:00 | | 2008-08-05 | 1,131,200 | 2.53 | 2.60 | 2.53 | 2.58 | 00:00:00 | | 2008-08-06 | 340,600 | 2.67 | 2.67 | 2.60 | 2.62 | 00:00:00 | | 2008-08-07 | 531,800 | 2.62 | 2.65 | 2.60 | 2.62 | 00:00:00 | | 2008-08-08 | 920,500 | 2.61 | 2.66 | 2.55 | 2.66 | 00:00:00 | | 2008-08-11 | 1,021,300 | 2.70 | 2.83 | 2.70 | 2.78 | 00:00:00 | | 2008-08-12 | 820,400 | 2.80 | 2.80 | 2.73 | 2.75 | 00:00:00 | | 2008-08-13 | 716,700 | 2.75 | 2.75 | 2.68 | 2.68 | 00:00:00 | | 2008-08-14 | 577,800 | 2.70 | 2.73 | 2.68 | 2.71 | 00:00:00 | | 2008-08-15 | 923,100 | 2.71 | 2.73 | 2.70 | 2.72 | 00:00:00 | | 2008-08-18 | 372,500 | 2.74 | 2.75 | 2.72 | 2.74 | 00:00:00 | | 2008-08-19 | 430,100 | 2.75 | 2.75 | 2.66 | 2.67 | 00:00:00 | | 2008-08-20 | 683,800 | 2.73 | 2.73 | 2.57 | 2.57 | 00:00:00 | | 2008-08-21 | 506,100 | 2.60 | 2.64 | 2.52 | 2.52 | 00:00:00 | | 2008-08-22 | 257,000 | 2.57 | 2.59 | 2.52 | 2.56 | 00:00:00 | | 2008-08-25 | 213,800 | 2.59 | 2.62 | 2.57 | 2.58 | 00:00:00 | | 2008-08-26 | 251,800 | 2.58 | 2.67 | 2.58 | 2.63 | 00:00:00 | | 2008-08-27 | 469,000 | 2.65 | 2.66 | 2.58 | 2.58 | 00:00:00 | | 2008-08-28 | 315,400 | 2.57 | 2.63 | 2.53 | 2.60 | 00:00:00 | | 2008-08-29 | 184,700 | 2.64 | 2.64 | 2.59 | 2.59 | 00:00:00 | | 2008-09-01 | 109,000 | 2.58 | 2.62 | 2.58 | 2.58 | 00:00:00 | | 2008-09-02 | 139,200 | 2.62 | 2.64 | 2.59 | 2.62 | 00:00:00 | | 2008-09-03 | 138,400 | 2.62 | 2.63 | 2.58 | 2.63 | 00:00:00 | | 2008-09-04 | 170,300 | 2.64 | 2.64 | 2.56 | 2.56 | 00:00:00 | | 2008-09-05 | 241,700 | 2.55 | 2.57 | 2.51 | 2.52 | 00:00:00 | | 2008-09-08 | 614,200 | 2.57 | 2.60 | 2.52 | 2.58 | 00:00:00 | | 2008-09-09 | 310,400 | 2.58 | 2.61 | 2.50 | 2.50 | 00:00:00 | | 2008-09-10 | 281,000 | 2.56 | 2.56 | 2.47 | 2.47 | 00:00:00 | | 2008-09-11 | 640,800 | 2.47 | 2.49 | 2.38 | 2.41 | 00:00:00 | | 2008-09-12 | 254,300 | 2.43 | 2.48 | 2.42 | 2.45 | 00:00:00 | | 2008-09-15 | 611,500 | 2.43 | 2.43 | 2.33 | 2.38 | 00:00:00 | | 2008-09-16 | 469,600 | 2.37 | 2.40 | 2.30 | 2.40 | 00:00:00 | | 2008-09-17 | 260,600 | 2.43 | 2.44 | 2.36 | 2.40 | 00:00:00 | | 2008-09-18 | 332,000 | 2.32 | 2.35 | 2.30 | 2.30 | 00:00:00 | | 2008-09-19 | 825,400 | 2.42 | 2.42 | 2.35 | 2.40 | 00:00:00 | | 2008-09-22 | 189,400 | 2.40 | 2.41 | 2.36 | 2.40 | 00:00:00 | | 2008-09-23 | 118,300 | 2.38 | 2.40 | 2.35 | 2.35 | 00:00:00 | | 2008-09-24 | 170,500 | 2.36 | 2.41 | 2.36 | 2.36 | 00:00:00 | | 2008-09-25 | 199,900 | 2.39 | 2.40 | 2.36 | 2.38 | 00:00:00 | | 2008-09-26 | 167,700 | 2.40 | 2.41 | 2.37 | 2.40 | 00:00:00 | | 2008-09-29 | 344,900 | 2.46 | 2.46 | 2.26 | 2.30 | 00:00:00 | | 2008-09-30 | 622,500 | 2.04 | 2.30 | 2.04 | 2.20 | 00:00:00 | | 2008-10-01 | 257,900 | 2.24 | 2.29 | 2.20 | 2.21 | 00:00:00 | | 2008-10-02 | 559,200 | 2.27 | 2.27 | 2.19 | 2.22 | 00:00:00 | | 2008-10-03 | 1,057,600 | 2.23 | 2.23 | 2.12 | 2.12 | 00:00:00 | | 2008-10-06 | 798,200 | 2.11 | 2.11 | 1.84 | 1.87 | 00:00:00 | | 2008-10-07 | 970,100 | 1.85 | 1.99 | 1.69 | 1.77 | 00:00:00 | | 2008-10-08 | 853,400 | 1.72 | 1.77 | 1.60 | 1.67 | 00:00:00 | | 2008-10-09 | 591,500 | 1.70 | 1.77 | 1.65 | 1.65 | 00:00:00 | | 2008-10-10 | 616,800 | 1.55 | 1.58 | 1.48 | 1.53 | 00:00:00 | | 2008-10-13 | 890,100 | 1.70 | 1.81 | 1.65 | 1.78 | 00:00:00 | | 2008-10-14 | 1,672,000 | 1.99 | 2.24 | 1.95 | 2.06 | 00:00:00 | | 2008-10-15 | 1,026,400 | 2.12 | 2.17 | 2.00 | 2.03 | 00:00:00 | | 2008-10-16 | 1,280,900 | 1.75 | 2.09 | 1.75 | 2.00 | 00:00:00 | | 2008-10-17 | 1,220,500 | 2.15 | 2.20 | 2.06 | 2.08 | 00:00:00 | | 2008-10-20 | 650,600 | 2.16 | 2.20 | 2.16 | 2.19 | 00:00:00 | | 2008-10-21 | 827,100 | 2.25 | 2.32 | 2.23 | 2.25 | 00:00:00 | | 2008-10-22 | 1,007,200 | 2.25 | 2.26 | 2.14 | 2.21 | 00:00:00 | | 2008-10-23 | 1,053,600 | 2.20 | 2.27 | 2.15 | 2.19 | 00:00:00 | | 2008-10-24 | 1,128,000 | 2.15 | 2.18 | 2.01 | 2.10 | 00:00:00 | | 2008-10-27 | 860,300 | 2.01 | 2.18 | 1.97 | 2.18 | 00:00:00 | | 2008-10-28 | 813,100 | 2.30 | 2.30 | 2.22 | 2.26 | 00:00:00 | | 2008-10-29 | 975,500 | 2.40 | 2.45 | 2.37 | 2.42 | 00:00:00 | | 2008-10-30 | 773,700 | 2.48 | 2.51 | 2.45 | 2.49 | 00:00:00 | | 2008-10-31 | 1,152,900 | 2.49 | 2.56 | 2.40 | 2.50 | 00:00:00 | | 2008-11-03 | 190,800 | 2.55 | 2.55 | 2.50 | 2.53 | 00:00:00 | | 2008-11-04 | 549,600 | 2.50 | 2.60 | 2.46 | 2.60 | 00:00:00 | | 2008-11-05 | 665,300 | 2.60 | 2.62 | 2.42 | 2.49 | 00:00:00 | | 2008-11-06 | 648,500 | 2.35 | 2.46 | 2.28 | 2.40 | 00:00:00 | | 2008-11-07 | 444,600 | 2.40 | 2.52 | 2.40 | 2.44 | 00:00:00 | | 2008-11-10 | 682,200 | 2.51 | 2.53 | 2.38 | 2.38 | 00:00:00 | | 2008-11-11 | 549,600 | 2.38 | 2.42 | 2.31 | 2.31 | 00:00:00 | | 2008-11-12 | 817,400 | 2.37 | 2.39 | 2.23 | 2.25 | 00:00:00 | | 2008-11-13 | 1,148,700 | 2.20 | 2.33 | 2.17 | 2.30 | 00:00:00 | | 2008-11-14 | 620,700 | 2.37 | 2.37 | 2.33 | 2.36 | 00:00:00 | | 2008-11-17 | 1,187,900 | 2.33 | 2.36 | 2.25 | 2.27 | 00:00:00 | | 2008-11-18 | 1,306,900 | 2.30 | 2.33 | 2.23 | 2.30 | 00:00:00 | | 2008-11-19 | 634,300 | 2.29 | 2.34 | 2.24 | 2.24 | 00:00:00 | | 2008-11-20 | 1,354,200 | 2.15 | 2.18 | 2.11 | 2.14 | 00:00:00 | | 2008-11-21 | 1,218,100 | 2.10 | 2.22 | 2.02 | 2.03 | 00:00:00 | | 2008-11-24 | 560,000 | 2.14 | 2.22 | 2.11 | 2.22 | 00:00:00 | | 2008-11-25 | 641,000 | 2.29 | 2.33 | 2.21 | 2.24 | 00:00:00 | | 2008-11-26 | 122,900 | 2.25 | 2.32 | 2.20 | 2.27 | 00:00:00 | | 2008-11-27 | 487,500 | 2.30 | 2.32 | 2.28 | 2.31 | 00:00:00 | | 2008-11-28 | 546,500 | 2.32 | 2.39 | 2.28 | 2.37 | 00:00:00 | | 2008-12-01 | 373,000 | 2.34 | 2.40 | 2.29 | 2.29 | 00:00:00 | | 2008-12-02 | 919,300 | 2.28 | 2.32 | 2.21 | 2.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
