|
 ALTRI SGPS SA - [Ticker: ALTR.LS] |     | | Última Transacción | 5,571 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,086 (+1,568%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 5,578 | Mínimo | 5,497 | | Volumen | 295.879 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,100 x 37.700 - 3,162 x 200.000 | Yield | | | Cierre Anterior | 5,485 | PER | 0,00% | | Apertura | 5,520 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALTR.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-20 | 5,45 | 144.400 | 5,56 | 5,44 | 5,56 | 00:00:00 | | 2007-12-21 | 5,44 | 251.200 | 5,50 | 5,38 | 5,41 | 00:00:00 | | 2007-12-24 | 5,53 | 64.800 | 5,54 | 5,42 | 5,45 | 00:00:00 | | 2007-12-27 | 5,46 | 178.100 | 5,58 | 5,46 | 5,58 | 00:00:00 | | 2007-12-28 | 5,37 | 212.700 | 5,48 | 5,36 | 5,48 | 00:00:00 | | 2007-12-31 | 5,33 | 109.000 | 5,40 | 5,30 | 5,38 | 00:00:00 | | 2008-01-02 | 5,49 | 322.700 | 5,60 | 5,33 | 5,40 | 00:00:00 | | 2008-01-03 | 5,40 | 201.200 | 5,58 | 5,37 | 5,58 | 00:00:00 | | 2008-01-04 | 5,37 | 240.200 | 5,47 | 5,35 | 5,42 | 00:00:00 | | 2008-01-07 | 5,13 | 321.400 | 5,38 | 5,10 | 5,37 | 00:00:00 | | 2008-01-08 | 5,13 | 330.600 | 5,25 | 5,13 | 5,14 | 00:00:00 | | 2008-01-09 | 4,92 | 348.100 | 5,13 | 4,88 | 5,13 | 00:00:00 | | 2008-01-10 | 4,65 | 437.200 | 5,07 | 4,56 | 5,07 | 00:00:00 | | 2008-01-11 | 4,40 | 1.708.300 | 4,73 | 4,12 | 4,70 | 00:00:00 | | 2008-01-14 | 4,30 | 1.257.800 | 4,50 | 4,22 | 4,33 | 00:00:00 | | 2008-01-15 | 4,00 | 1.067.400 | 4,39 | 4,00 | 4,33 | 00:00:00 | | 2008-01-16 | 3,80 | 1.309.200 | 4,02 | 3,75 | 4,02 | 00:00:00 | | 2008-01-17 | 3,90 | 940.500 | 4,00 | 3,88 | 3,91 | 00:00:00 | | 2008-01-18 | 3,99 | 983.200 | 4,08 | 3,82 | 3,88 | 00:00:00 | | 2008-01-21 | 3,82 | 715.800 | 4,04 | 3,82 | 4,04 | 00:00:00 | | 2008-01-22 | 3,93 | 1.024.400 | 3,93 | 3,45 | 3,75 | 00:00:00 | | 2008-01-23 | 3,90 | 674.500 | 4,07 | 3,83 | 3,97 | 00:00:00 | | 2008-01-24 | 4,01 | 377.900 | 4,05 | 3,97 | 4,04 | 00:00:00 | | 2008-01-25 | 4,32 | 1.689.600 | 4,44 | 4,12 | 4,12 | 00:00:00 | | 2008-01-28 | 4,31 | 1.384.300 | 4,39 | 4,15 | 4,24 | 00:00:00 | | 2008-01-29 | 4,38 | 309.400 | 4,42 | 4,31 | 4,42 | 00:00:00 | | 2008-01-30 | 4,33 | 249.000 | 4,36 | 4,26 | 4,36 | 00:00:00 | | 2008-01-31 | 4,30 | 330.300 | 4,36 | 4,18 | 4,27 | 00:00:00 | | 2008-02-01 | 4,36 | 495.400 | 4,45 | 4,31 | 4,31 | 00:00:00 | | 2008-02-04 | 4,41 | 554.500 | 4,49 | 4,38 | 4,43 | 00:00:00 | | 2008-02-05 | 4,22 | 303.100 | 4,40 | 4,20 | 4,38 | 00:00:00 | | 2008-02-06 | 4,22 | 379.200 | 4,28 | 4,05 | 4,15 | 00:00:00 | | 2008-02-07 | 4,15 | 320.600 | 4,26 | 4,07 | 4,17 | 00:00:00 | | 2008-02-08 | 4,20 | 449.100 | 4,25 | 4,10 | 4,19 | 00:00:00 | | 2008-02-11 | 4,22 | 238.800 | 4,26 | 4,18 | 4,24 | 00:00:00 | | 2008-02-12 | 4,30 | 358.700 | 4,34 | 4,25 | 4,26 | 00:00:00 | | 2008-02-13 | 4,38 | 260.800 | 4,38 | 4,30 | 4,30 | 00:00:00 | | 2008-02-14 | 4,57 | 928.600 | 4,59 | 4,43 | 4,47 | 00:00:00 | | 2008-02-15 | 4,51 | 508.900 | 4,64 | 4,36 | 4,57 | 00:00:00 | | 2008-02-18 | 4,58 | 191.700 | 4,60 | 4,54 | 4,58 | 00:00:00 | | 2008-02-19 | 4,67 | 264.700 | 4,71 | 4,57 | 4,67 | 00:00:00 | | 2008-02-20 | 4,65 | 881.000 | 4,70 | 4,62 | 4,70 | 00:00:00 | | 2008-02-21 | 4,63 | 226.400 | 4,73 | 4,63 | 4,66 | 00:00:00 | | 2008-02-22 | 4,57 | 220.400 | 4,62 | 4,50 | 4,60 | 00:00:00 | | 2008-02-25 | 4,60 | 149.500 | 4,66 | 4,58 | 4,66 | 00:00:00 | | 2008-02-26 | 4,63 | 162.500 | 4,64 | 4,60 | 4,64 | 00:00:00 | | 2008-02-27 | 4,61 | 170.700 | 4,66 | 4,60 | 4,64 | 00:00:00 | | 2008-02-28 | 4,61 | 154.300 | 4,65 | 4,57 | 4,61 | 00:00:00 | | 2008-02-29 | 4,60 | 222.100 | 4,63 | 4,58 | 4,60 | 00:00:00 | | 2008-03-03 | 4,54 | 184.300 | 4,60 | 4,54 | 4,55 | 00:00:00 | | 2008-03-04 | 4,50 | 284.300 | 4,57 | 4,47 | 4,55 | 00:00:00 | | 2008-03-05 | 4,38 | 285.500 | 4,47 | 4,36 | 4,46 | 00:00:00 | | 2008-03-06 | 4,41 | 553.500 | 4,49 | 4,39 | 4,40 | 00:00:00 | | 2008-03-07 | 4,41 | 152.500 | 4,45 | 4,36 | 4,36 | 00:00:00 | | 2008-03-10 | 4,41 | 80.000 | 4,49 | 4,41 | 4,49 | 00:00:00 | | 2008-03-11 | 4,55 | 351.400 | 4,59 | 4,41 | 4,41 | 00:00:00 | | 2008-03-12 | 4,57 | 467.400 | 4,70 | 4,54 | 4,62 | 00:00:00 | | 2008-03-13 | 4,35 | 843.600 | 4,60 | 4,35 | 4,60 | 00:00:00 | | 2008-03-14 | 4,32 | 375.300 | 4,41 | 4,31 | 4,37 | 00:00:00 | | 2008-03-18 | 4,28 | 168.800 | 4,32 | 4,24 | 4,24 | 00:00:00 | | 2008-03-19 | 4,26 | 715.000 | 4,39 | 4,20 | 4,39 | 00:00:00 | | 2008-03-20 | 4,26 | 296.400 | 4,30 | 4,23 | 4,24 | 00:00:00 | | 2008-03-25 | 4,41 | 837.800 | 4,41 | 4,22 | 4,30 | 00:00:00 | | 2008-03-26 | 4,47 | 488.000 | 4,49 | 4,35 | 4,35 | 00:00:00 | | 2008-03-27 | 4,48 | 244.100 | 4,50 | 4,38 | 4,38 | 00:00:00 | | 2008-03-28 | 4,48 | 112.900 | 4,50 | 4,45 | 4,45 | 00:00:00 | | 2008-03-31 | 4,47 | 112.200 | 4,47 | 4,42 | 4,47 | 00:00:00 | | 2008-04-01 | 4,60 | 206.500 | 4,60 | 4,44 | 4,47 | 00:00:00 | | 2008-04-02 | 4,58 | 242.700 | 4,61 | 4,51 | 4,60 | 00:00:00 | | 2008-04-03 | 4,57 | 144.100 | 4,60 | 4,51 | 4,59 | 00:00:00 | | 2008-04-04 | 4,62 | 220.800 | 4,62 | 4,55 | 4,59 | 00:00:00 | | 2008-04-07 | 4,67 | 359.000 | 4,71 | 4,61 | 4,62 | 00:00:00 | | 2008-04-08 | 4,67 | 519.400 | 4,68 | 4,61 | 4,68 | 00:00:00 | | 2008-04-09 | 4,65 | 86.800 | 4,69 | 4,62 | 4,62 | 00:00:00 | | 2008-04-10 | 4,66 | 81.600 | 4,68 | 4,62 | 4,62 | 00:00:00 | | 2008-04-11 | 4,60 | 196.400 | 4,70 | 4,57 | 4,67 | 00:00:00 | | 2008-04-14 | 4,59 | 177.300 | 4,59 | 4,51 | 4,51 | 00:00:00 | | 2008-04-15 | 4,56 | 143.500 | 4,60 | 4,51 | 4,58 | 00:00:00 | | 2008-04-16 | 4,55 | 154.800 | 4,58 | 4,53 | 4,58 | 00:00:00 | | 2008-04-17 | 4,77 | 687.400 | 4,82 | 4,65 | 4,75 | 00:00:00 | | 2008-04-18 | 4,73 | 246.900 | 4,78 | 4,65 | 4,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
