|
 ALTADIS R - [Ticker: ALT.MC] |     | | 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.MC quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 00:00:00 | | 2003-01-02 | 818,700 | 22.00 | 22.00 | 21.60 | 21.90 | 00:00:00 | | 2003-01-03 | 1,027,800 | 21.78 | 22.08 | 21.77 | 22.00 | 00:00:00 | | 2003-01-06 | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 00:00:00 | | 2003-01-07 | 1,688,200 | 21.90 | 22.15 | 21.90 | 22.15 | 00:00:00 | | 2003-01-08 | 3,027,200 | 22.16 | 22.64 | 22.01 | 22.37 | 00:00:00 | | 2003-01-09 | 1,566,700 | 22.29 | 22.45 | 21.81 | 22.26 | 00:00:00 | | 2003-01-10 | 1,917,400 | 22.26 | 22.26 | 21.71 | 21.78 | 00:00:00 | | 2003-01-13 | 950,100 | 21.71 | 22.24 | 21.58 | 21.79 | 00:00:00 | | 2003-01-14 | 1,713,600 | 21.61 | 22.30 | 21.61 | 22.17 | 00:00:00 | | 2003-01-15 | 1,429,000 | 22.25 | 22.32 | 21.75 | 21.90 | 00:00:00 | | 2003-01-16 | 841,000 | 21.98 | 22.09 | 21.81 | 22.06 | 00:00:00 | | 2003-01-17 | 1,868,900 | 22.19 | 22.19 | 21.61 | 21.80 | 00:00:00 | | 2003-01-20 | 599,600 | 20.83 | 21.97 | 20.83 | 21.85 | 00:00:00 | | 2003-01-21 | 1,445,700 | 22.00 | 22.10 | 21.71 | 21.85 | 00:00:00 | | 2003-01-22 | 1,528,200 | 22.04 | 22.04 | 21.72 | 22.00 | 00:00:00 | | 2003-01-23 | 1,933,900 | 22.16 | 22.30 | 21.90 | 22.14 | 00:00:00 | | 2003-01-24 | 1,533,400 | 22.10 | 22.25 | 21.92 | 22.20 | 00:00:00 | | 2003-01-27 | 1,994,700 | 22.00 | 22.18 | 21.93 | 22.05 | 00:00:00 | | 2003-01-28 | 2,214,800 | 22.10 | 22.15 | 21.82 | 22.01 | 00:00:00 | | 2003-01-29 | 3,236,400 | 22.07 | 22.07 | 21.31 | 21.48 | 00:00:00 | | 2003-01-30 | 2,825,600 | 21.50 | 21.79 | 20.94 | 21.07 | 00:00:00 | | 2003-01-31 | 2,265,500 | 21.11 | 21.45 | 20.95 | 21.27 | 00:00:00 | | 2003-02-03 | 2,121,300 | 21.11 | 21.25 | 20.80 | 20.95 | 00:00:00 | | 2003-02-04 | 1,836,100 | 20.95 | 21.21 | 20.63 | 20.65 | 00:00:00 | | 2003-02-05 | 1,645,700 | 20.70 | 20.98 | 20.25 | 20.73 | 00:00:00 | | 2003-02-06 | 1,523,100 | 20.43 | 20.81 | 20.15 | 20.38 | 00:00:00 | | 2003-02-07 | 1,100,400 | 20.50 | 20.57 | 20.20 | 20.26 | 00:00:00 | | 2003-02-10 | 981,700 | 20.45 | 20.68 | 20.30 | 20.55 | 00:00:00 | | 2003-02-11 | 1,130,600 | 20.68 | 20.68 | 20.26 | 20.50 | 00:00:00 | | 2003-02-12 | 1,138,700 | 20.45 | 20.48 | 20.14 | 20.18 | 00:00:00 | | 2003-02-13 | 1,071,200 | 20.07 | 20.80 | 20.01 | 20.38 | 00:00:00 | | 2003-02-14 | 740,400 | 20.35 | 20.85 | 20.33 | 20.84 | 00:00:00 | | 2003-02-17 | 6,436,400 | 21.10 | 21.14 | 20.89 | 21.08 | 00:00:00 | | 2003-02-18 | 1,185,500 | 21.15 | 21.45 | 20.91 | 21.27 | 00:00:00 | | 2003-02-19 | 1,219,800 | 21.44 | 21.44 | 21.11 | 21.30 | 00:00:00 | | 2003-02-20 | 866,700 | 21.35 | 21.48 | 21.15 | 21.39 | 00:00:00 | | 2003-02-21 | 1,918,000 | 21.15 | 22.07 | 21.15 | 22.07 | 00:00:00 | | 2003-02-24 | 570,700 | 21.85 | 22.00 | 21.57 | 21.70 | 00:00:00 | | 2003-02-25 | 871,700 | 21.79 | 21.82 | 21.40 | 21.65 | 00:00:00 | | 2003-02-26 | 1,119,300 | 21.80 | 21.95 | 21.49 | 21.80 | 00:00:00 | | 2003-02-27 | 1,183,700 | 22.00 | 22.00 | 21.61 | 21.86 | 00:00:00 | | 2003-02-28 | 1,217,000 | 21.94 | 21.99 | 21.55 | 21.99 | 00:00:00 | | 2003-03-03 | 5,471,100 | 21.97 | 22.40 | 21.73 | 22.05 | 00:00:00 | | 2003-03-04 | 1,537,300 | 21.96 | 22.10 | 21.65 | 21.67 | 00:00:00 | | 2003-03-05 | 682,300 | 21.70 | 22.05 | 21.55 | 21.91 | 00:00:00 | | 2003-03-06 | 889,100 | 21.50 | 22.10 | 21.50 | 21.99 | 00:00:00 | | 2003-03-07 | 1,292,500 | 22.29 | 22.29 | 21.65 | 21.65 | 00:00:00 | | 2003-03-10 | 1,399,300 | 21.85 | 21.85 | 21.35 | 21.38 | 00:00:00 | | 2003-03-11 | 3,871,700 | 21.37 | 21.64 | 21.10 | 21.54 | 00:00:00 | | 2003-03-12 | 7,602,200 | 21.36 | 21.77 | 21.27 | 21.27 | 00:00:00 | | 2003-03-13 | 720,300 | 21.16 | 21.60 | 21.16 | 21.37 | 00:00:00 | | 2003-03-14 | 10,353,900 | 21.40 | 21.95 | 21.10 | 21.50 | 00:00:00 | | 2003-03-17 | 35,626,300 | 21.14 | 21.97 | 21.11 | 21.81 | 00:00:00 | | 2003-03-18 | 14,550,300 | 21.94 | 22.15 | 21.69 | 21.71 | 00:00:00 | | 2003-03-19 | 1,639,900 | 21.79 | 21.98 | 21.64 | 21.95 | 00:00:00 | | 2003-03-20 | 5,709,600 | 21.75 | 22.14 | 21.60 | 21.91 | 00:00:00 | | 2003-03-21 | 1,573,400 | 21.98 | 22.50 | 21.82 | 22.20 | 00:00:00 | | 2003-03-24 | 7,109,400 | 22.00 | 22.00 | 21.60 | 21.94 | 00:00:00 | | 2003-03-25 | 42,293,100 | 21.70 | 22.00 | 21.66 | 21.71 | 00:00:00 | | 2003-03-26 | 8,644,700 | 21.89 | 21.94 | 21.75 | 21.81 | 00:00:00 | | 2003-03-27 | 4,161,100 | 21.71 | 22.08 | 21.71 | 21.83 | 00:00:00 | | 2003-03-28 | 1,804,700 | 21.88 | 22.34 | 21.81 | 22.25 | 00:00:00 | | 2003-03-31 | 2,689,200 | 22.01 | 22.47 | 21.90 | 22.34 | 00:00:00 | | 2003-04-01 | 2,972,100 | 22.30 | 22.91 | 22.21 | 22.89 | 00:00:00 | | 2003-04-02 | 2,968,700 | 22.89 | 23.49 | 22.77 | 23.36 | 00:00:00 | | 2003-04-03 | 3,568,700 | 23.40 | 23.70 | 23.22 | 23.45 | 00:00:00 | | 2003-04-04 | 1,706,600 | 23.25 | 23.52 | 23.17 | 23.49 | 00:00:00 | | 2003-04-07 | 5,831,300 | 23.40 | 23.95 | 23.16 | 23.37 | 00:00:00 | | 2003-04-08 | 1,689,100 | 23.18 | 23.50 | 23.02 | 23.40 | 00:00:00 | | 2003-04-09 | 1,879,900 | 23.69 | 23.72 | 23.44 | 23.67 | 00:00:00 | | 2003-04-10 | 1,401,000 | 23.42 | 23.89 | 23.40 | 23.85 | 00:00:00 | | 2003-04-11 | 2,242,500 | 23.56 | 24.39 | 23.56 | 24.10 | 00:00:00 | | 2003-04-14 | 4,953,500 | 24.00 | 24.27 | 23.81 | 24.24 | 00:00:00 | | 2003-04-15 | 1,497,100 | 24.25 | 24.25 | 23.65 | 23.87 | 00:00:00 | | 2003-04-16 | 1,675,200 | 24.00 | 24.10 | 23.52 | 23.74 | 00:00:00 | | 2003-04-17 | 1,141,700 | 23.57 | 23.90 | 23.44 | 23.63 | 00:00:00 | | 2003-04-18 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2003-04-21 | 0 | 23.63 | 23.63 | 23.63 | 23.63 | 00:00:00 | | 2003-04-22 | 2,606,200 | 23.78 | 23.92 | 23.39 | 23.84 | 00:00:00 | | 2003-04-23 | 1,381,600 | 24.00 | 24.19 | 23.86 | 24.07 | 00:00:00 | | 2003-04-24 | 2,597,200 | 23.90 | 24.15 | 23.78 | 23.92 | 00:00:00 | | 2003-04-25 | 2,788,900 | 23.61 | 24.04 | 23.50 | 23.56 | 00:00:00 | | 2003-04-28 | 1,589,800 | 23.45 | 23.89 | 23.45 | 23.64 | 00:00:00 | | 2003-04-29 | 3,644,100 | 23.64 | 23.70 | 23.17 | 23.32 | 00:00:00 | | 2003-04-30 | 3,252,200 | 23.10 | 23.44 | 23.02 | 23.10 | 00:00:00 | | 2003-05-01 | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 00:00:00 | | 2003-05-02 | 1,041,500 | 23.29 | 23.37 | 22.90 | 23.15 | 00:00:00 | | 2003-05-05 | 676,600 | 23.07 | 23.38 | 23.07 | 23.26 | 00:00:00 | | 2003-05-06 | 1,210,500 | 23.25 | 23.53 | 23.15 | 23.33 | 00:00:00 | | 2003-05-07 | 1,448,200 | 23.21 | 23.59 | 23.14 | 23.54 | 00:00:00 | | 2003-05-08 | 797,700 | 23.48 | 23.59 | 23.28 | 23.55 | 00:00:00 | | 2003-05-09 | 2,229,800 | 23.54 | 23.54 | 23.05 | 23.47 | 00:00:00 | | 2003-05-12 | 1,203,500 | 23.43 | 23.43 | 23.10 | 23.31 | 00:00:00 | | 2003-05-13 | 923,200 | 23.18 | 23.59 | 23.18 | 23.30 | 00:00:00 | | 2003-05-14 | 2,953,900 | 23.29 | 23.55 | 23.24 | 23.36 | 00:00:00 | | 2003-05-15 | 1,714,800 | 23.20 | 23.26 | 23.00 | 23.05 | 00:00:00 | | 2003-05-16 | 1,807,000 | 23.15 | 23.40 | 23.01 | 23.35 | 00:00:00 | | 2003-05-19 | 1,037,500 | 23.20 | 23.50 | 23.10 | 23.40 | 00:00:00 | | 2003-05-20 | 1,078,000 | 23.35 | 23.69 | 23.24 | 23.53 | 00:00:00 | | 2003-05-21 | 1,729,100 | 23.53 | 24.17 | 23.43 | 24.03 | 00:00:00 | | 2003-05-22 | 4,247,400 | 24.15 | 24.45 | 24.04 | 24.38 | 00:00:00 | | 2003-05-23 | 3,341,600 | 24.29 | 24.65 | 24.16 | 24.50 | 00:00:00 | | 2003-05-26 | 755,100 | 24.36 | 24.85 | 24.36 | 24.65 | 00:00:00 | | 2003-05-27 | 3,671,100 | 24.60 | 24.70 | 24.48 | 24.55 | 00:00:00 | | 2003-05-28 | 2,269,200 | 24.45 | 24.60 | 23.85 | 23.85 | 00:00:00 | | 2003-05-29 | 944,800 | 23.73 | 24.06 | 23.73 | 24.03 | 00:00:00 | | 2003-05-30 | 2,514,100 | 23.89 | 24.26 | 23.88 | 24.14 | 00:00:00 | | 2003-06-02 | 6,017,700 | 24.01 | 24.45 | 22.75 | 22.85 | 00:00:00 | | 2003-06-03 | 18,468,900 | 22.06 | 22.06 | 21.06 | 21.25 | 00:00:00 | | 2003-06-04 | 5,808,000 | 21.41 | 21.85 | 21.41 | 21.69 | 00:00:00 | | 2003-06-05 | 2,058,400 | 21.84 | 21.89 | 21.50 | 21.50 | 00:00:00 | | 2003-06-06 | 4,940,700 | 21.51 | 21.60 | 20.72 | 20.76 | 00:00:00 | | 2003-06-09 | 1,914,600 | 20.84 | 21.33 | 20.65 | 21.28 | 00:00:00 | | 2003-06-10 | 8,845,100 | 21.32 | 21.47 | 21.00 | 21.19 | 00:00:00 | | 2003-06-11 | 1,804,400 | 21.33 | 21.38 | 21.05 | 21.24 | 00:00:00 | | 2003-06-12 | 2,873,600 | 21.25 | 21.35 | 20.84 | 20.84 | 00:00:00 | | 2003-06-13 | 2,279,500 | 21.00 | 21.38 | 20.84 | 21.19 | 00:00:00 | | 2003-06-16 | 17,413,900 | 21.24 | 21.59 | 21.23 | 21.46 | 00:00:00 | | 2003-06-17 | 25,222,800 | 21.46 | 21.58 | 21.06 | 21.09 | 00:00:00 | | 2003-06-18 | 12,935,400 | 21.01 | 21.13 | 20.85 | 20.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 > >> |
|
