|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-02 | 2,28 | 919.300 | 2,32 | 2,21 | 2,28 | 00:00:00 | | 2008-12-03 | 2,28 | 186.800 | 2,32 | 2,26 | 2,32 | 00:00:00 | | 2008-12-04 | 2,27 | 438.900 | 2,32 | 2,22 | 2,30 | 00:00:00 | | 2008-12-05 | 2,24 | 541.700 | 2,29 | 2,22 | 2,28 | 00:00:00 | | 2008-12-08 | 2,29 | 496.800 | 2,33 | 2,26 | 2,30 | 00:00:00 | | 2008-12-09 | 2,28 | 987.300 | 2,31 | 2,25 | 2,30 | 00:00:00 | | 2008-12-10 | 2,29 | 618.300 | 2,30 | 2,26 | 2,28 | 00:00:00 | | 2008-12-11 | 2,24 | 582.000 | 2,30 | 2,22 | 2,28 | 00:00:00 | | 2008-12-12 | 2,20 | 200.400 | 2,22 | 2,17 | 2,20 | 00:00:00 | | 2008-12-15 | 2,16 | 303.500 | 2,28 | 2,15 | 2,22 | 00:00:00 | | 2008-12-16 | 2,18 | 102.500 | 2,21 | 2,16 | 2,16 | 00:00:00 | | 2008-12-17 | 2,18 | 90.400 | 2,20 | 2,16 | 2,20 | 00:00:00 | | 2008-12-18 | 2,16 | 94.400 | 2,20 | 2,16 | 2,20 | 00:00:00 | | 2008-12-19 | 2,15 | 177.200 | 2,19 | 2,13 | 2,19 | 00:00:00 | | 2008-12-22 | 2,11 | 126.400 | 2,17 | 2,10 | 2,17 | 00:00:00 | | 2008-12-23 | 2,10 | 206.300 | 2,13 | 2,10 | 2,13 | 00:00:00 | | 2008-12-24 | 2,11 | 34.900 | 2,12 | 2,07 | 2,10 | 00:00:00 | | 2008-12-29 | 2,08 | 47.200 | 2,10 | 2,08 | 2,10 | 00:00:00 | | 2008-12-30 | 2,09 | 192.400 | 2,12 | 2,06 | 2,09 | 00:00:00 | | 2008-12-31 | 2,10 | 69.700 | 2,10 | 2,06 | 2,08 | 00:00:00 | | 2009-01-02 | 2,12 | 80.600 | 2,12 | 2,09 | 2,09 | 00:00:00 | | 2009-01-05 | 2,14 | 173.600 | 2,16 | 2,12 | 2,12 | 00:00:00 | | 2009-01-06 | 2,25 | 473.100 | 2,26 | 2,14 | 2,15 | 00:00:00 | | 2009-01-07 | 2,18 | 372.100 | 2,28 | 2,18 | 2,25 | 00:00:00 | | 2009-01-08 | 2,17 | 169.600 | 2,20 | 2,15 | 2,17 | 00:00:00 | | 2009-01-09 | 2,20 | 207.300 | 2,20 | 2,15 | 2,17 | 00:00:00 | | 2009-01-12 | 2,16 | 66.900 | 2,18 | 2,15 | 2,16 | 00:00:00 | | 2009-01-13 | 2,13 | 142.800 | 2,16 | 2,10 | 2,16 | 00:00:00 | | 2009-01-14 | 2,14 | 265.300 | 2,18 | 2,13 | 2,13 | 00:00:00 | | 2009-01-15 | 2,13 | 156.600 | 2,16 | 2,12 | 2,13 | 00:00:00 | | 2009-01-16 | 2,13 | 244.300 | 2,16 | 2,12 | 2,15 | 00:00:00 | | 2009-01-19 | 2,05 | 288.000 | 2,14 | 2,05 | 2,12 | 00:00:00 | | 2009-01-20 | 2,05 | 152.300 | 2,08 | 2,05 | 2,06 | 00:00:00 | | 2009-01-21 | 1,99 | 374.700 | 2,06 | 1,95 | 2,06 | 00:00:00 | | 2009-01-22 | 2,02 | 211.600 | 2,04 | 1,99 | 2,04 | 00:00:00 | | 2009-01-23 | 1,99 | 155.600 | 2,02 | 1,96 | 2,00 | 00:00:00 | | 2009-01-26 | 2,01 | 70.300 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2009-01-27 | 2,00 | 68.200 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2009-01-28 | 2,00 | 145.000 | 2,02 | 2,00 | 2,02 | 00:00:00 | | 2009-01-29 | 1,99 | 152.100 | 2,02 | 1,99 | 2,02 | 00:00:00 | | 2009-01-30 | 1,98 | 90.400 | 2,01 | 1,98 | 2,01 | 00:00:00 | | 2009-02-02 | 1,97 | 156.300 | 2,00 | 1,96 | 1,99 | 00:00:00 | | 2009-02-03 | 1,96 | 253.700 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2009-02-04 | 1,96 | 134.900 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2009-02-05 | 1,90 | 357.800 | 1,97 | 1,86 | 1,96 | 00:00:00 | | 2009-02-06 | 1,92 | 177.000 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2009-02-09 | 1,90 | 149.400 | 1,94 | 1,90 | 1,93 | 00:00:00 | | 2009-02-10 | 1,90 | 92.300 | 1,93 | 1,90 | 1,90 | 00:00:00 | | 2009-02-11 | 1,90 | 78.200 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2009-02-12 | 1,87 | 134.300 | 1,92 | 1,87 | 1,92 | 00:00:00 | | 2009-02-13 | 1,88 | 698.000 | 1,90 | 1,87 | 1,89 | 00:00:00 | | 2009-02-16 | 1,84 | 995.900 | 1,89 | 1,84 | 1,88 | 00:00:00 | | 2009-02-17 | 1,77 | 733.100 | 1,84 | 1,70 | 1,84 | 00:00:00 | | 2009-02-18 | 1,72 | 802.100 | 1,76 | 1,69 | 1,76 | 00:00:00 | | 2009-02-19 | 1,69 | 293.100 | 1,73 | 1,68 | 1,72 | 00:00:00 | | 2009-02-20 | 1,62 | 432.400 | 1,68 | 1,57 | 1,67 | 00:00:00 | | 2009-02-23 | 1,61 | 331.300 | 1,68 | 1,61 | 1,63 | 00:00:00 | | 2009-02-24 | 1,60 | 157.800 | 1,63 | 1,58 | 1,61 | 00:00:00 | | 2009-02-25 | 1,60 | 271.300 | 1,62 | 1,60 | 1,62 | 00:00:00 | | 2009-02-26 | 1,61 | 318.700 | 1,64 | 1,60 | 1,62 | 00:00:00 | | 2009-02-27 | 1,62 | 156.700 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2009-03-02 | 1,59 | 172.300 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2009-03-03 | 1,55 | 275.300 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2009-03-04 | 1,55 | 328.300 | 1,58 | 1,50 | 1,55 | 00:00:00 | | 2009-03-05 | 1,56 | 138.900 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2009-03-06 | 1,52 | 176.300 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2009-03-09 | 1,52 | 129.500 | 1,53 | 1,50 | 1,50 | 00:00:00 | | 2009-03-10 | 1,61 | 258.300 | 1,63 | 1,52 | 1,53 | 00:00:00 | | 2009-03-11 | 1,70 | 309.100 | 1,70 | 1,62 | 1,62 | 00:00:00 | | 2009-03-12 | 1,69 | 309.800 | 1,71 | 1,63 | 1,70 | 00:00:00 | | 2009-03-13 | 1,72 | 334.100 | 1,73 | 1,70 | 1,73 | 00:00:00 | | 2009-03-16 | 1,77 | 524.200 | 1,84 | 1,72 | 1,72 | 00:00:00 | | 2009-03-17 | 1,78 | 498.900 | 1,79 | 1,74 | 1,78 | 00:00:00 | | 2009-03-18 | 1,80 | 340.100 | 1,84 | 1,76 | 1,80 | 00:00:00 | | 2009-03-19 | 1,84 | 229.800 | 1,85 | 1,82 | 1,83 | 00:00:00 | | 2009-03-20 | 1,83 | 299.800 | 1,84 | 1,79 | 1,82 | 00:00:00 | | 2009-03-23 | 1,93 | 526.900 | 1,93 | 1,84 | 1,84 | 00:00:00 | | 2009-03-24 | 1,98 | 1.484.500 | 2,04 | 1,95 | 2,00 | 00:00:00 | | 2009-03-25 | 2,00 | 433.400 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2009-03-26 | 2,02 | 441.100 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2009-03-27 | 1,94 | 415.700 | 2,03 | 1,93 | 2,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
