|
 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 | | 2008-04-18 | 4,73 | 246.900 | 4,78 | 4,65 | 4,76 | 00:00:00 | | 2008-04-21 | 4,70 | 117.400 | 4,75 | 4,69 | 4,69 | 00:00:00 | | 2008-04-22 | 4,77 | 193.300 | 4,77 | 4,67 | 4,73 | 00:00:00 | | 2008-04-23 | 4,77 | 350.700 | 4,81 | 4,70 | 4,75 | 00:00:00 | | 2008-04-24 | 4,74 | 216.700 | 4,80 | 4,72 | 4,77 | 00:00:00 | | 2008-04-25 | 4,74 | 119.800 | 4,76 | 4,72 | 4,74 | 00:00:00 | | 2008-04-28 | 4,79 | 112.600 | 4,79 | 4,74 | 4,74 | 00:00:00 | | 2008-04-29 | 4,78 | 88.900 | 4,78 | 4,73 | 4,78 | 00:00:00 | | 2008-04-30 | 4,78 | 109.500 | 4,79 | 4,73 | 4,78 | 00:00:00 | | 2008-05-02 | 4,80 | 162.500 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2008-05-05 | 4,80 | 33.600 | 4,80 | 4,76 | 4,77 | 00:00:00 | | 2008-05-06 | 4,80 | 80.500 | 4,80 | 4,76 | 4,80 | 00:00:00 | | 2008-05-07 | 4,80 | 89.500 | 4,80 | 4,76 | 4,80 | 00:00:00 | | 2008-05-08 | 4,80 | 96.300 | 4,80 | 4,74 | 4,80 | 00:00:00 | | 2008-05-09 | 4,75 | 110.800 | 4,80 | 4,72 | 4,76 | 00:00:00 | | 2008-05-12 | 4,76 | 101.000 | 4,77 | 4,74 | 4,77 | 00:00:00 | | 2008-05-13 | 4,83 | 166.100 | 4,84 | 4,74 | 4,75 | 00:00:00 | | 2008-05-14 | 4,89 | 202.600 | 4,90 | 4,80 | 4,80 | 00:00:00 | | 2008-05-15 | 4,89 | 232.500 | 4,89 | 4,80 | 4,87 | 00:00:00 | | 2008-05-16 | 4,89 | 100.400 | 4,90 | 4,86 | 4,90 | 00:00:00 | | 2008-05-19 | 4,89 | 107.500 | 4,89 | 4,85 | 4,89 | 00:00:00 | | 2008-05-20 | 4,84 | 40.500 | 4,89 | 4,80 | 4,80 | 00:00:00 | | 2008-05-21 | 4,82 | 117.700 | 4,84 | 4,75 | 4,84 | 00:00:00 | | 2008-05-22 | 4,72 | 154.900 | 4,80 | 4,68 | 4,75 | 00:00:00 | | 2008-05-23 | 4,68 | 113.300 | 4,73 | 4,65 | 4,70 | 00:00:00 | | 2008-05-26 | 4,57 | 231.700 | 4,59 | 4,51 | 4,55 | 00:00:00 | | 2008-05-27 | 4,38 | 180.900 | 4,55 | 4,37 | 4,55 | 00:00:00 | | 2008-05-28 | 4,34 | 182.200 | 4,40 | 4,29 | 4,40 | 00:00:00 | | 2008-05-29 | 4,25 | 289.700 | 4,35 | 4,14 | 4,35 | 00:00:00 | | 2008-05-30 | 4,32 | 459.600 | 4,32 | 4,24 | 4,25 | 00:00:00 | | 2008-06-02 | 4,29 | 822.000 | 4,33 | 4,18 | 4,25 | 00:00:00 | | 2008-06-03 | 4,28 | 1.037.700 | 4,29 | 4,23 | 4,29 | 00:00:00 | | 2008-06-04 | 4,24 | 413.200 | 4,28 | 4,21 | 4,28 | 00:00:00 | | 2008-06-05 | 4,25 | 391.200 | 4,26 | 4,18 | 4,21 | 00:00:00 | | 2008-06-06 | 4,18 | 405.500 | 4,28 | 4,12 | 4,25 | 00:00:00 | | 2008-06-10 | 4,12 | 370.700 | 4,20 | 4,06 | 4,18 | 00:00:00 | | 2008-06-11 | 3,90 | 644.500 | 4,13 | 3,89 | 4,07 | 00:00:00 | | 2008-06-12 | 3,85 | 547.700 | 3,95 | 3,79 | 3,92 | 00:00:00 | | 2008-06-13 | 3,82 | 399.300 | 3,90 | 3,80 | 3,87 | 00:00:00 | | 2008-06-16 | 3,17 | 383.300 | 3,39 | 3,03 | 3,39 | 00:00:00 | | 2008-06-17 | 3,42 | 793.300 | 3,46 | 3,18 | 3,18 | 00:00:00 | | 2008-06-18 | 3,24 | 1.208.300 | 3,58 | 3,15 | 3,43 | 00:00:00 | | 2008-06-19 | 3,03 | 1.040.400 | 3,23 | 2,98 | 3,20 | 00:00:00 | | 2008-06-20 | 2,87 | 722.800 | 3,10 | 2,82 | 3,04 | 00:00:00 | | 2008-06-23 | 2,75 | 319.500 | 2,88 | 2,72 | 2,88 | 00:00:00 | | 2008-06-24 | 2,57 | 832.400 | 2,77 | 2,46 | 2,77 | 00:00:00 | | 2008-06-25 | 2,64 | 628.300 | 2,68 | 2,57 | 2,57 | 00:00:00 | | 2008-06-26 | 2,55 | 385.900 | 2,67 | 2,55 | 2,67 | 00:00:00 | | 2008-06-27 | 2,41 | 486.700 | 2,57 | 2,41 | 2,57 | 00:00:00 | | 2008-06-30 | 2,20 | 915.300 | 2,42 | 2,20 | 2,41 | 00:00:00 | | 2008-07-01 | 1,87 | 1.568.300 | 2,23 | 1,87 | 2,20 | 00:00:00 | | 2008-07-02 | 1,91 | 1.291.800 | 2,02 | 1,88 | 1,96 | 00:00:00 | | 2008-07-03 | 1,88 | 997.500 | 1,99 | 1,78 | 1,89 | 00:00:00 | | 2008-07-04 | 1,90 | 425.300 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2008-07-07 | 1,95 | 512.100 | 1,99 | 1,91 | 1,91 | 00:00:00 | | 2008-07-08 | 2,08 | 934.400 | 2,09 | 1,92 | 1,95 | 00:00:00 | | 2008-07-09 | 2,38 | 1.848.400 | 2,41 | 2,13 | 2,13 | 00:00:00 | | 2008-07-10 | 2,27 | 1.390.900 | 2,37 | 2,25 | 2,37 | 00:00:00 | | 2008-07-11 | 2,30 | 773.800 | 2,39 | 2,22 | 2,35 | 00:00:00 | | 2008-07-14 | 2,32 | 597.000 | 2,39 | 2,26 | 2,26 | 00:00:00 | | 2008-07-15 | 2,27 | 705.900 | 2,30 | 2,15 | 2,30 | 00:00:00 | | 2008-07-16 | 2,30 | 404.800 | 2,34 | 2,23 | 2,33 | 00:00:00 | | 2008-07-17 | 2,33 | 794.500 | 2,37 | 2,32 | 2,35 | 00:00:00 | | 2008-07-18 | 2,35 | 461.600 | 2,37 | 2,32 | 2,36 | 00:00:00 | | 2008-07-21 | 2,39 | 727.800 | 2,44 | 2,33 | 2,35 | 00:00:00 | | 2008-07-22 | 2,58 | 1.578.800 | 2,72 | 2,36 | 2,39 | 00:00:00 | | 2008-07-23 | 2,71 | 1.094.700 | 2,72 | 2,59 | 2,59 | 00:00:00 | | 2008-07-24 | 2,55 | 941.500 | 2,82 | 2,55 | 2,75 | 00:00:00 | | 2008-07-25 | 2,64 | 863.100 | 2,70 | 2,40 | 2,55 | 00:00:00 | | 2008-07-28 | 2,61 | 412.100 | 2,69 | 2,59 | 2,69 | 00:00:00 | | 2008-07-29 | 2,64 | 472.900 | 2,66 | 2,52 | 2,58 | 00:00:00 | | 2008-07-30 | 2,68 | 419.500 | 2,72 | 2,66 | 2,70 | 00:00:00 | | 2008-07-31 | 2,59 | 311.000 | 2,67 | 2,59 | 2,67 | 00:00:00 | | 2008-08-01 | 2,55 | 269.300 | 2,61 | 2,50 | 2,50 | 00:00:00 | | 2008-08-04 | 2,53 | 192.900 | 2,61 | 2,53 | 2,55 | 00:00:00 | | 2008-08-05 | 2,58 | 1.131.200 | 2,60 | 2,53 | 2,53 | 00:00:00 | | 2008-08-06 | 2,62 | 340.600 | 2,67 | 2,60 | 2,67 | 00:00:00 | | 2008-08-07 | 2,62 | 531.800 | 2,65 | 2,60 | 2,62 | 00:00:00 | | 2008-08-08 | 2,66 | 920.500 | 2,66 | 2,55 | 2,61 | 00:00:00 | | 2008-08-11 | 2,78 | 1.021.300 | 2,83 | 2,70 | 2,70 | 00:00:00 | | 2008-08-12 | 2,75 | 820.400 | 2,80 | 2,73 | 2,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
