|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-02 | 919,300 | 2.28 | 2.32 | 2.21 | 2.28 | 00:00:00 | | 2008-12-03 | 186,800 | 2.32 | 2.32 | 2.26 | 2.28 | 00:00:00 | | 2008-12-04 | 438,900 | 2.30 | 2.32 | 2.22 | 2.27 | 00:00:00 | | 2008-12-05 | 541,700 | 2.28 | 2.29 | 2.22 | 2.24 | 00:00:00 | | 2008-12-08 | 496,800 | 2.30 | 2.33 | 2.26 | 2.29 | 00:00:00 | | 2008-12-09 | 987,300 | 2.30 | 2.31 | 2.25 | 2.28 | 00:00:00 | | 2008-12-10 | 618,300 | 2.28 | 2.30 | 2.26 | 2.29 | 00:00:00 | | 2008-12-11 | 582,000 | 2.28 | 2.30 | 2.22 | 2.24 | 00:00:00 | | 2008-12-12 | 200,400 | 2.20 | 2.22 | 2.17 | 2.20 | 00:00:00 | | 2008-12-15 | 303,500 | 2.22 | 2.28 | 2.15 | 2.16 | 00:00:00 | | 2008-12-16 | 102,500 | 2.16 | 2.21 | 2.16 | 2.18 | 00:00:00 | | 2008-12-17 | 90,400 | 2.20 | 2.20 | 2.16 | 2.18 | 00:00:00 | | 2008-12-18 | 94,400 | 2.20 | 2.20 | 2.16 | 2.16 | 00:00:00 | | 2008-12-19 | 177,200 | 2.19 | 2.19 | 2.13 | 2.15 | 00:00:00 | | 2008-12-22 | 126,400 | 2.17 | 2.17 | 2.10 | 2.11 | 00:00:00 | | 2008-12-23 | 206,300 | 2.13 | 2.13 | 2.10 | 2.10 | 00:00:00 | | 2008-12-24 | 34,900 | 2.10 | 2.12 | 2.07 | 2.11 | 00:00:00 | | 2008-12-29 | 47,200 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2008-12-30 | 192,400 | 2.09 | 2.12 | 2.06 | 2.09 | 00:00:00 | | 2008-12-31 | 69,700 | 2.08 | 2.10 | 2.06 | 2.10 | 00:00:00 | | 2009-01-02 | 80,600 | 2.09 | 2.12 | 2.09 | 2.12 | 00:00:00 | | 2009-01-05 | 173,600 | 2.12 | 2.16 | 2.12 | 2.14 | 00:00:00 | | 2009-01-06 | 473,100 | 2.15 | 2.26 | 2.14 | 2.25 | 00:00:00 | | 2009-01-07 | 372,100 | 2.25 | 2.28 | 2.18 | 2.18 | 00:00:00 | | 2009-01-08 | 169,600 | 2.17 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2009-01-09 | 207,300 | 2.17 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2009-01-12 | 66,900 | 2.16 | 2.18 | 2.15 | 2.16 | 00:00:00 | | 2009-01-13 | 142,800 | 2.16 | 2.16 | 2.10 | 2.13 | 00:00:00 | | 2009-01-14 | 265,300 | 2.13 | 2.18 | 2.13 | 2.14 | 00:00:00 | | 2009-01-15 | 156,600 | 2.13 | 2.16 | 2.12 | 2.13 | 00:00:00 | | 2009-01-16 | 244,300 | 2.15 | 2.16 | 2.12 | 2.13 | 00:00:00 | | 2009-01-19 | 288,000 | 2.12 | 2.14 | 2.05 | 2.05 | 00:00:00 | | 2009-01-20 | 152,300 | 2.06 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2009-01-21 | 374,700 | 2.06 | 2.06 | 1.95 | 1.99 | 00:00:00 | | 2009-01-22 | 211,600 | 2.04 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2009-01-23 | 155,600 | 2.00 | 2.02 | 1.96 | 1.99 | 00:00:00 | | 2009-01-26 | 70,300 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2009-01-27 | 68,200 | 2.01 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2009-01-28 | 145,000 | 2.02 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2009-01-29 | 152,100 | 2.02 | 2.02 | 1.99 | 1.99 | 00:00:00 | | 2009-01-30 | 90,400 | 2.01 | 2.01 | 1.98 | 1.98 | 00:00:00 | | 2009-02-02 | 156,300 | 1.99 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2009-02-03 | 253,700 | 1.96 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2009-02-04 | 134,900 | 1.97 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2009-02-05 | 357,800 | 1.96 | 1.97 | 1.86 | 1.90 | 00:00:00 | | 2009-02-06 | 177,000 | 1.90 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2009-02-09 | 149,400 | 1.93 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2009-02-10 | 92,300 | 1.90 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2009-02-11 | 78,200 | 1.90 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2009-02-12 | 134,300 | 1.92 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2009-02-13 | 698,000 | 1.89 | 1.90 | 1.87 | 1.88 | 00:00:00 | | 2009-02-16 | 995,900 | 1.88 | 1.89 | 1.84 | 1.84 | 00:00:00 | | 2009-02-17 | 733,100 | 1.84 | 1.84 | 1.70 | 1.77 | 00:00:00 | | 2009-02-18 | 802,100 | 1.76 | 1.76 | 1.69 | 1.72 | 00:00:00 | | 2009-02-19 | 293,100 | 1.72 | 1.73 | 1.68 | 1.69 | 00:00:00 | | 2009-02-20 | 432,400 | 1.67 | 1.68 | 1.57 | 1.62 | 00:00:00 | | 2009-02-23 | 331,300 | 1.63 | 1.68 | 1.61 | 1.61 | 00:00:00 | | 2009-02-24 | 157,800 | 1.61 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2009-02-25 | 271,300 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2009-02-26 | 318,700 | 1.62 | 1.64 | 1.60 | 1.61 | 00:00:00 | | 2009-02-27 | 156,700 | 1.61 | 1.62 | 1.59 | 1.62 | 00:00:00 | | 2009-03-02 | 172,300 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2009-03-03 | 275,300 | 1.61 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2009-03-04 | 328,300 | 1.55 | 1.58 | 1.50 | 1.55 | 00:00:00 | | 2009-03-05 | 138,900 | 1.57 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2009-03-06 | 176,300 | 1.56 | 1.56 | 1.52 | 1.52 | 00:00:00 | | 2009-03-09 | 129,500 | 1.50 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2009-03-10 | 258,300 | 1.53 | 1.63 | 1.52 | 1.61 | 00:00:00 | | 2009-03-11 | 309,100 | 1.62 | 1.70 | 1.62 | 1.70 | 00:00:00 | | 2009-03-12 | 309,800 | 1.70 | 1.71 | 1.63 | 1.69 | 00:00:00 | | 2009-03-13 | 334,100 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2009-03-16 | 524,200 | 1.72 | 1.84 | 1.72 | 1.77 | 00:00:00 | | 2009-03-17 | 498,900 | 1.78 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2009-03-18 | 340,100 | 1.80 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2009-03-19 | 229,800 | 1.83 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2009-03-20 | 299,800 | 1.82 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2009-03-23 | 526,900 | 1.84 | 1.93 | 1.84 | 1.93 | 00:00:00 | | 2009-03-24 | 1,484,500 | 2.00 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2009-03-25 | 433,400 | 1.98 | 2.00 | 1.96 | 2.00 | 00:00:00 | | 2009-03-26 | 441,100 | 2.00 | 2.06 | 2.00 | 2.02 | 00:00:00 | | 2009-03-27 | 415,700 | 2.03 | 2.03 | 1.93 | 1.94 | 00:00:00 | | 2009-03-30 | 481,900 | 1.94 | 1.94 | 1.78 | 1.92 | 00:00:00 | | 2009-03-31 | 239,400 | 1.89 | 1.93 | 1.89 | 1.93 | 00:00:00 | | 2009-04-01 | 260,700 | 1.93 | 1.95 | 1.88 | 1.93 | 00:00:00 | | 2009-04-02 | 879,500 | 1.94 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2009-04-03 | 331,000 | 1.99 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2009-04-06 | 484,500 | 1.95 | 1.99 | 1.95 | 1.97 | 00:00:00 | | 2009-04-07 | 519,200 | 1.98 | 1.98 | 1.92 | 1.94 | 00:00:00 | | 2009-04-08 | 426,200 | 1.94 | 1.95 | 1.91 | 1.94 | 00:00:00 | | 2009-04-09 | 462,300 | 1.94 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2009-04-14 | 572,100 | 1.95 | 2.03 | 1.95 | 2.03 | 00:00:00 | | 2009-04-15 | 363,000 | 2.01 | 2.04 | 1.99 | 2.02 | 00:00:00 | | 2009-04-16 | 594,300 | 2.03 | 2.09 | 2.03 | 2.07 | 00:00:00 | | 2009-04-17 | 378,800 | 2.08 | 2.10 | 2.04 | 2.08 | 00:00:00 | | 2009-04-20 | 245,000 | 2.09 | 2.09 | 2.01 | 2.03 | 00:00:00 | | 2009-04-21 | 495,000 | 1.99 | 2.09 | 1.96 | 2.09 | 00:00:00 | | 2009-04-22 | 190,200 | 2.09 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2009-04-23 | 119,800 | 2.08 | 2.08 | 2.04 | 2.06 | 00:00:00 | | 2009-04-24 | 692,100 | 2.08 | 2.24 | 2.05 | 2.23 | 00:00:00 | | 2009-04-27 | 468,000 | 2.20 | 2.28 | 2.18 | 2.23 | 00:00:00 | | 2009-04-28 | 306,200 | 2.20 | 2.22 | 2.15 | 2.20 | 00:00:00 | | 2009-04-29 | 347,500 | 2.17 | 2.28 | 2.17 | 2.26 | 00:00:00 | | 2009-04-30 | 1,096,400 | 2.28 | 2.31 | 2.23 | 2.27 | 00:00:00 | | 2009-05-04 | 704,300 | 2.27 | 2.35 | 2.27 | 2.32 | 00:00:00 | | 2009-05-05 | 861,200 | 2.36 | 2.36 | 2.31 | 2.33 | 00:00:00 | | 2009-05-06 | 403,400 | 2.34 | 2.40 | 2.33 | 2.39 | 00:00:00 | | 2009-05-07 | 611,300 | 2.45 | 2.59 | 2.41 | 2.41 | 00:00:00 | | 2009-05-08 | 446,000 | 2.44 | 2.55 | 2.44 | 2.53 | 00:00:00 | | 2009-05-11 | 309,300 | 2.55 | 2.55 | 2.46 | 2.52 | 00:00:00 | | 2009-05-12 | 633,800 | 2.50 | 2.50 | 2.30 | 2.34 | 00:00:00 | | 2009-05-13 | 896,900 | 2.34 | 2.44 | 2.25 | 2.27 | 00:00:00 | | 2009-05-14 | 322,600 | 2.25 | 2.33 | 2.15 | 2.33 | 00:00:00 | | 2009-05-15 | 238,800 | 2.40 | 2.40 | 2.35 | 2.38 | 00:00:00 | | 2009-05-18 | 298,300 | 2.37 | 2.43 | 2.28 | 2.43 | 00:00:00 | | 2009-05-19 | 355,700 | 2.47 | 2.49 | 2.44 | 2.48 | 00:00:00 | | 2009-05-20 | 222,300 | 2.43 | 2.50 | 2.42 | 2.49 | 00:00:00 | | 2009-05-21 | 297,000 | 2.49 | 2.49 | 2.41 | 2.41 | 00:00:00 | | 2009-05-22 | 91,100 | 2.45 | 2.46 | 2.41 | 2.43 | 00:00:00 | | 2009-05-25 | 61,500 | 2.41 | 2.45 | 2.41 | 2.44 | 00:00:00 | | 2009-05-26 | 162,600 | 2.44 | 2.45 | 2.41 | 2.45 | 00:00:00 | | 2009-05-27 | 342,100 | 2.46 | 2.49 | 2.46 | 2.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
