|
 ALTANA - [Ticker: ALT.F] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | ALT.F quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 16,900 | 67.00 | 67.50 | 66.00 | 66.50 | 00:00:00 | | 2000-01-04 | 13,200 | 66.80 | 66.80 | 64.50 | 65.00 | 00:00:00 | | 2000-01-05 | 20,300 | 63.50 | 64.00 | 61.00 | 61.00 | 00:00:00 | | 2000-01-06 | 11,500 | 61.60 | 62.00 | 61.30 | 62.00 | 00:00:00 | | 2000-01-07 | 7,700 | 62.60 | 63.00 | 62.00 | 62.10 | 00:00:00 | | 2000-01-10 | 20,700 | 64.00 | 64.98 | 63.90 | 63.90 | 00:00:00 | | 2000-01-11 | 0 | 63.90 | 63.90 | 63.90 | 63.90 | 00:00:00 | | 2000-01-12 | 15,100 | 63.50 | 64.15 | 61.50 | 61.50 | 00:00:00 | | 2000-01-13 | 29,300 | 62.00 | 62.40 | 61.50 | 61.75 | 00:00:00 | | 2000-01-14 | 23,400 | 61.70 | 64.30 | 61.70 | 64.30 | 00:00:00 | | 2000-01-17 | 31,700 | 64.20 | 65.50 | 63.80 | 65.00 | 00:00:00 | | 2000-01-18 | 28,600 | 65.00 | 65.75 | 64.50 | 65.00 | 00:00:00 | | 2000-01-19 | 37,800 | 64.80 | 65.10 | 63.30 | 63.70 | 00:00:00 | | 2000-01-20 | 15,500 | 63.70 | 63.70 | 62.30 | 62.80 | 00:00:00 | | 2000-01-21 | 22,300 | 63.50 | 64.00 | 62.90 | 63.15 | 00:00:00 | | 2000-01-24 | 15,400 | 63.40 | 63.40 | 62.30 | 62.70 | 00:00:00 | | 2000-01-25 | 23,500 | 62.30 | 62.75 | 61.25 | 61.40 | 00:00:00 | | 2000-01-26 | 19,100 | 61.70 | 62.20 | 60.65 | 61.00 | 00:00:00 | | 2000-01-27 | 27,400 | 61.50 | 61.50 | 60.20 | 60.20 | 00:00:00 | | 2000-01-28 | 28,300 | 60.10 | 60.90 | 59.10 | 59.10 | 00:00:00 | | 2000-01-31 | 36,000 | 59.05 | 59.05 | 57.50 | 57.50 | 00:00:00 | | 2000-02-01 | 30,900 | 58.00 | 58.20 | 57.10 | 57.52 | 00:00:00 | | 2000-02-02 | 58,100 | 60.00 | 61.90 | 60.00 | 61.20 | 00:00:00 | | 2000-02-03 | 67,200 | 62.00 | 68.00 | 61.60 | 65.50 | 00:00:00 | | 2000-02-04 | 40,500 | 65.50 | 65.80 | 63.01 | 64.00 | 00:00:00 | | 2000-02-07 | 36,500 | 64.00 | 64.40 | 62.30 | 63.00 | 00:00:00 | | 2000-02-08 | 43,800 | 63.00 | 63.10 | 61.00 | 62.35 | 00:00:00 | | 2000-02-09 | 26,700 | 62.20 | 63.50 | 61.10 | 61.20 | 00:00:00 | | 2000-02-10 | 24,700 | 61.00 | 61.00 | 59.50 | 59.65 | 00:00:00 | | 2000-02-11 | 38,500 | 60.50 | 60.50 | 58.50 | 58.90 | 00:00:00 | | 2000-02-14 | 23,900 | 59.50 | 60.80 | 58.60 | 60.00 | 00:00:00 | | 2000-02-15 | 30,000 | 60.50 | 63.00 | 60.50 | 62.20 | 00:00:00 | | 2000-02-16 | 38,600 | 62.20 | 66.45 | 62.20 | 66.45 | 00:00:00 | | 2000-02-17 | 54,200 | 66.45 | 67.60 | 65.50 | 65.50 | 00:00:00 | | 2000-02-18 | 16,200 | 65.50 | 66.50 | 62.50 | 63.00 | 00:00:00 | | 2000-02-21 | 10,600 | 63.00 | 64.40 | 63.00 | 63.50 | 00:00:00 | | 2000-02-22 | 8,800 | 63.30 | 63.50 | 62.30 | 62.30 | 00:00:00 | | 2000-02-23 | 16,900 | 63.00 | 64.00 | 62.50 | 62.20 | 00:00:00 | | 2000-02-24 | 30,800 | 63.50 | 64.80 | 63.50 | 63.75 | 00:00:00 | | 2000-02-25 | 22,300 | 64.20 | 65.75 | 62.70 | 62.75 | 00:00:00 | | 2000-02-28 | 25,800 | 63.70 | 65.50 | 63.20 | 64.00 | 00:00:00 | | 2000-02-29 | 26,200 | 65.50 | 65.50 | 64.05 | 65.00 | 00:00:00 | | 2000-03-01 | 22,200 | 65.00 | 65.40 | 64.50 | 65.40 | 00:00:00 | | 2000-03-02 | 17,100 | 65.75 | 66.50 | 63.20 | 66.50 | 00:00:00 | | 2000-03-03 | 28,500 | 66.80 | 67.65 | 66.00 | 67.55 | 00:00:00 | | 2000-03-06 | 54,800 | 69.00 | 70.35 | 69.00 | 69.90 | 00:00:00 | | 2000-03-07 | 19,400 | 70.50 | 70.50 | 67.20 | 68.25 | 00:00:00 | | 2000-03-08 | 18,100 | 66.50 | 67.00 | 65.00 | 66.10 | 00:00:00 | | 2000-03-09 | 15,700 | 66.25 | 67.10 | 65.55 | 67.00 | 00:00:00 | | 2000-03-10 | 11,200 | 65.50 | 67.20 | 65.50 | 67.00 | 00:00:00 | | 2000-03-13 | 24,300 | 67.00 | 67.50 | 66.85 | 67.10 | 00:00:00 | | 2000-03-14 | 12,400 | 66.75 | 67.40 | 66.75 | 67.40 | 00:00:00 | | 2000-03-15 | 17,500 | 66.75 | 67.10 | 65.50 | 65.50 | 00:00:00 | | 2000-03-16 | 14,500 | 65.50 | 66.00 | 65.00 | 65.00 | 00:00:00 | | 2000-03-17 | 17,700 | 66.00 | 67.00 | 65.50 | 67.00 | 00:00:00 | | 2000-03-20 | 29,200 | 67.00 | 69.50 | 67.00 | 69.00 | 00:00:00 | | 2000-03-21 | 44,400 | 68.75 | 71.30 | 68.50 | 70.90 | 00:00:00 | | 2000-03-22 | 25,900 | 71.50 | 71.65 | 70.25 | 71.30 | 00:00:00 | | 2000-03-23 | 17,500 | 70.50 | 71.30 | 70.10 | 70.90 | 00:00:00 | | 2000-03-24 | 63,500 | 71.20 | 72.95 | 71.10 | 72.95 | 00:00:00 | | 2000-03-27 | 137,700 | 72.95 | 79.00 | 72.90 | 79.00 | 00:00:00 | | 2000-03-28 | 72,000 | 79.00 | 80.00 | 74.00 | 77.00 | 00:00:00 | | 2000-03-29 | 39,200 | 76.50 | 76.50 | 73.75 | 75.00 | 00:00:00 | | 2000-03-30 | 18,100 | 74.00 | 74.40 | 72.70 | 74.00 | 00:00:00 | | 2000-03-31 | 40,700 | 74.50 | 77.00 | 74.50 | 77.00 | 00:00:00 | | 2000-04-03 | 32,100 | 77.00 | 78.25 | 75.75 | 76.10 | 00:00:00 | | 2000-04-04 | 29,400 | 76.25 | 76.95 | 75.90 | 76.52 | 00:00:00 | | 2000-04-05 | 30,900 | 76.20 | 77.00 | 74.00 | 77.00 | 00:00:00 | | 2000-04-06 | 24,000 | 76.90 | 77.90 | 76.50 | 77.70 | 00:00:00 | | 2000-04-07 | 97,100 | 77.70 | 77.70 | 77.00 | 77.60 | 00:00:00 | | 2000-04-10 | 50,300 | 77.50 | 77.95 | 76.25 | 76.75 | 00:00:00 | | 2000-04-11 | 65,100 | 76.25 | 78.50 | 76.25 | 78.50 | 00:00:00 | | 2000-04-12 | 28,500 | 78.25 | 78.70 | 77.95 | 78.00 | 00:00:00 | | 2000-04-13 | 76,200 | 77.25 | 78.10 | 76.00 | 76.00 | 00:00:00 | | 2000-04-14 | 34,100 | 75.75 | 75.75 | 74.00 | 74.50 | 00:00:00 | | 2000-04-17 | 30,100 | 72.00 | 73.50 | 71.50 | 73.50 | 00:00:00 | | 2000-04-18 | 19,700 | 73.50 | 74.50 | 73.00 | 74.10 | 00:00:00 | | 2000-04-19 | 18,100 | 74.50 | 74.90 | 73.90 | 73.90 | 00:00:00 | | 2000-04-20 | 8,600 | 74.30 | 74.55 | 74.10 | 74.55 | 00:00:00 | | 2000-04-21 | 0 | 74.55 | 74.55 | 74.55 | 74.55 | 00:00:00 | | 2000-04-24 | 0 | 74.55 | 74.55 | 74.55 | 74.55 | 00:00:00 | | 2000-04-25 | 17,200 | 74.40 | 75.75 | 74.00 | 75.00 | 00:00:00 | | 2000-04-26 | 13,200 | 75.30 | 76.90 | 75.30 | 76.20 | 00:00:00 | | 2000-04-27 | 21,400 | 76.50 | 76.50 | 75.55 | 75.95 | 00:00:00 | | 2000-04-28 | 24,400 | 75.50 | 78.95 | 75.50 | 78.95 | 00:00:00 | | 2000-05-01 | 0 | 78.95 | 78.95 | 78.95 | 78.95 | 00:00:00 | | 2000-05-02 | 34,100 | 79.00 | 79.00 | 77.75 | 78.70 | 00:00:00 | | 2000-05-03 | 18,500 | 78.48 | 78.48 | 76.00 | 76.10 | 00:00:00 | | 2000-05-04 | 38,300 | 76.00 | 76.00 | 74.50 | 74.90 | 00:00:00 | | 2000-05-05 | 20,300 | 74.50 | 74.95 | 74.50 | 74.70 | 00:00:00 | | 2000-05-08 | 13,700 | 75.50 | 75.80 | 75.00 | 75.00 | 00:00:00 | | 2000-05-09 | 0 | 75.00 | 75.00 | 75.00 | 75.00 | 00:00:00 | | 2000-05-10 | 32,000 | 75.50 | 75.95 | 75.05 | 75.25 | 00:00:00 | | 2000-05-11 | 18,300 | 74.75 | 75.00 | 73.85 | 74.50 | 00:00:00 | | 2000-05-12 | 4,000 | 74.80 | 74.80 | 74.20 | 74.20 | 00:00:00 | | 2000-05-15 | 7,100 | 74.30 | 75.50 | 74.30 | 75.15 | 00:00:00 | | 2000-05-16 | 14,100 | 75.75 | 77.00 | 75.75 | 76.95 | 00:00:00 | | 2000-05-17 | 9,700 | 76.75 | 77.00 | 76.30 | 76.25 | 00:00:00 | | 2000-05-18 | 98,500 | 77.00 | 81.00 | 77.00 | 81.00 | 00:00:00 | | 2000-05-19 | 66,500 | 79.70 | 84.40 | 79.70 | 83.50 | 00:00:00 | | 2000-05-22 | 63,800 | 82.25 | 83.25 | 80.50 | 83.25 | 00:00:00 | | 2000-05-23 | 54,800 | 83.50 | 84.50 | 83.00 | 84.00 | 00:00:00 | | 2000-05-24 | 26,700 | 84.45 | 84.45 | 82.00 | 83.90 | 00:00:00 | | 2000-05-25 | 30,000 | 82.50 | 84.40 | 82.50 | 84.00 | 00:00:00 | | 2000-05-26 | 23,200 | 83.50 | 84.20 | 83.10 | 83.60 | 00:00:00 | | 2000-05-29 | 21,600 | 83.25 | 83.90 | 83.25 | 83.40 | 00:00:00 | | 2000-05-30 | 12,000 | 83.25 | 83.45 | 80.11 | 81.50 | 00:00:00 | | 2000-05-31 | 18,600 | 81.90 | 82.00 | 81.50 | 81.70 | 00:00:00 | | 2000-06-01 | 19,200 | 81.70 | 82.00 | 81.05 | 81.25 | 00:00:00 | | 2000-06-02 | 7,300 | 83.30 | 83.40 | 81.10 | 81.35 | 00:00:00 | | 2000-06-05 | 10,200 | 81.50 | 82.40 | 81.25 | 81.90 | 00:00:00 | | 2000-06-06 | 11,100 | 81.00 | 82.15 | 81.00 | 82.15 | 00:00:00 | | 2000-06-07 | 26,300 | 81.50 | 82.35 | 81.25 | 81.55 | 00:00:00 | | 2000-06-08 | 10,600 | 82.30 | 82.40 | 82.00 | 82.20 | 00:00:00 | | 2000-06-09 | 16,200 | 82.00 | 82.60 | 81.20 | 82.50 | 00:00:00 | | 2000-06-12 | 1,400 | 82.25 | 82.75 | 82.15 | 82.50 | 00:00:00 | | 2000-06-13 | 4,800 | 82.10 | 82.35 | 81.05 | 81.80 | 00:00:00 | | 2000-06-14 | 14,600 | 81.50 | 82.90 | 80.50 | 82.50 | 00:00:00 | | 2000-06-15 | 7,700 | 81.50 | 82.90 | 81.35 | 82.70 | 00:00:00 | | 2000-06-16 | 21,400 | 82.60 | 84.00 | 82.60 | 83.50 | 00:00:00 | | 2000-06-19 | 0 | 83.50 | 83.50 | 83.50 | 83.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
