|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-22 | 2,20 | 171.300 | 2,22 | 2,19 | 2,19 | 00:00:00 | | 2009-07-23 | 2,27 | 333.300 | 2,27 | 2,20 | 2,21 | 00:00:00 | | 2009-07-24 | 2,31 | 477.200 | 2,35 | 2,23 | 2,26 | 00:00:00 | | 2009-07-27 | 2,39 | 554.700 | 2,39 | 2,29 | 2,32 | 00:00:00 | | 2009-07-28 | 2,38 | 303.500 | 2,42 | 2,36 | 2,40 | 00:00:00 | | 2009-07-29 | 2,35 | 108.300 | 2,38 | 2,35 | 2,38 | 00:00:00 | | 2009-07-30 | 2,38 | 222.300 | 2,38 | 2,33 | 2,35 | 00:00:00 | | 2009-07-31 | 2,38 | 453.400 | 2,39 | 2,34 | 2,38 | 00:00:00 | | 2009-08-03 | 2,38 | 364.800 | 2,39 | 2,35 | 2,39 | 00:00:00 | | 2009-08-04 | 2,38 | 77.000 | 2,40 | 2,37 | 2,38 | 00:00:00 | | 2009-08-05 | 2,38 | 199.200 | 2,42 | 2,37 | 2,38 | 00:00:00 | | 2009-08-06 | 2,40 | 119.500 | 2,42 | 2,38 | 2,38 | 00:00:00 | | 2009-08-07 | 2,40 | 59.100 | 2,42 | 2,38 | 2,41 | 00:00:00 | | 2009-08-10 | 2,43 | 182.600 | 2,44 | 2,40 | 2,40 | 00:00:00 | | 2009-08-11 | 2,42 | 172.300 | 2,45 | 2,39 | 2,44 | 00:00:00 | | 2009-08-12 | 2,44 | 203.700 | 2,45 | 2,40 | 2,41 | 00:00:00 | | 2009-08-13 | 2,51 | 409.000 | 2,51 | 2,42 | 2,45 | 00:00:00 | | 2009-08-14 | 2,69 | 1.173.400 | 2,70 | 2,51 | 2,51 | 00:00:00 | | 2009-08-17 | 2,58 | 519.400 | 2,70 | 2,52 | 2,65 | 00:00:00 | | 2009-08-18 | 2,65 | 636.100 | 2,67 | 2,58 | 2,58 | 00:00:00 | | 2009-08-19 | 2,76 | 562.500 | 2,76 | 2,62 | 2,65 | 00:00:00 | | 2009-08-20 | 2,88 | 683.300 | 2,88 | 2,78 | 2,79 | 00:00:00 | | 2009-08-21 | 3,02 | 1.001.500 | 3,07 | 2,87 | 2,89 | 00:00:00 | | 2009-08-24 | 3,21 | 1.136.800 | 3,29 | 3,09 | 3,10 | 00:00:00 | | 2009-08-25 | 3,23 | 1.282.000 | 3,30 | 3,14 | 3,21 | 00:00:00 | | 2009-08-26 | 3,26 | 843.500 | 3,30 | 3,21 | 3,25 | 00:00:00 | | 2009-08-27 | 3,21 | 730.600 | 3,27 | 3,20 | 3,27 | 00:00:00 | | 2009-08-28 | 3,19 | 276.700 | 3,24 | 3,17 | 3,24 | 00:00:00 | | 2009-08-31 | 3,06 | 552.600 | 3,19 | 3,02 | 3,19 | 00:00:00 | | 2009-09-01 | 3,00 | 936.500 | 3,14 | 2,98 | 3,07 | 00:00:00 | | 2009-09-02 | 2,96 | 1.004.400 | 3,00 | 2,84 | 2,90 | 00:00:00 | | 2009-09-03 | 3,07 | 823.200 | 3,09 | 2,96 | 2,96 | 00:00:00 | | 2009-09-04 | 3,15 | 639.400 | 3,17 | 3,09 | 3,09 | 00:00:00 | | 2009-09-07 | 3,35 | 1.159.000 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2009-09-08 | 3,55 | 2.278.000 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2009-09-09 | 3,56 | 1.454.600 | 3,59 | 3,45 | 3,56 | 00:00:00 | | 2009-09-10 | 3,53 | 697.500 | 3,59 | 3,50 | 3,58 | 00:00:00 | | 2009-09-11 | 3,50 | 380.600 | 3,56 | 3,50 | 3,54 | 00:00:00 | | 2009-09-14 | 3,50 | 360.600 | 3,53 | 3,41 | 3,50 | 00:00:00 | | 2009-09-15 | 3,54 | 209.400 | 3,57 | 3,52 | 3,52 | 00:00:00 | | 2009-09-16 | 3,58 | 397.900 | 3,58 | 3,55 | 3,56 | 00:00:00 | | 2009-09-17 | 3,58 | 945.300 | 3,60 | 3,52 | 3,59 | 00:00:00 | | 2009-09-18 | 3,70 | 1.275.600 | 3,74 | 3,52 | 3,52 | 00:00:00 | | 2009-09-21 | 3,69 | 722.100 | 3,79 | 3,62 | 3,72 | 00:00:00 | | 2009-09-22 | 3,82 | 717.800 | 3,82 | 3,71 | 3,71 | 00:00:00 | | 2009-09-23 | 4,07 | 1.386.600 | 4,07 | 3,90 | 3,90 | 00:00:00 | | 2009-09-24 | 4,09 | 1.361.700 | 4,20 | 3,86 | 4,10 | 00:00:00 | | 2009-09-25 | 4,08 | 645.000 | 4,16 | 4,06 | 4,07 | 00:00:00 | | 2009-09-28 | 4,10 | 627.600 | 4,14 | 4,03 | 4,09 | 00:00:00 | | 2009-09-29 | 4,09 | 292.800 | 4,14 | 4,07 | 4,14 | 00:00:00 | | 2009-09-30 | 4,12 | 572.400 | 4,15 | 4,08 | 4,12 | 00:00:00 | | 2009-10-01 | 4,09 | 280.500 | 4,14 | 4,09 | 4,13 | 00:00:00 | | 2009-10-02 | 4,01 | 485.200 | 4,07 | 3,96 | 4,07 | 00:00:00 | | 2009-10-05 | 4,01 | 156.000 | 4,04 | 4,01 | 4,04 | 00:00:00 | | 2009-10-06 | 4,07 | 323.000 | 4,09 | 4,03 | 4,03 | 00:00:00 | | 2009-10-07 | 4,05 | 355.900 | 4,10 | 4,05 | 4,09 | 00:00:00 | | 2009-10-08 | 4,06 | 379.100 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2009-10-09 | 4,08 | 229.300 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2009-10-12 | 4,10 | 275.100 | 4,12 | 4,08 | 4,08 | 00:00:00 | | 2009-10-13 | 4,07 | 723.900 | 4,11 | 4,04 | 4,11 | 00:00:00 | | 2009-10-14 | 4,07 | 435.000 | 4,10 | 4,06 | 4,07 | 00:00:00 | | 2009-10-15 | 4,05 | 239.300 | 4,10 | 4,05 | 4,08 | 00:00:00 | | 2009-10-16 | 4,05 | 174.800 | 4,09 | 4,05 | 4,07 | 00:00:00 | | 2009-10-19 | 4,10 | 191.400 | 4,10 | 4,06 | 4,09 | 00:00:00 | | 2009-10-20 | 4,05 | 205.000 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2009-10-21 | 4,04 | 229.000 | 4,08 | 4,02 | 4,03 | 00:00:00 | | 2009-10-22 | 4,01 | 311.200 | 4,03 | 3,91 | 4,03 | 00:00:00 | | 2009-10-23 | 4,19 | 948.500 | 4,25 | 4,02 | 4,02 | 00:00:00 | | 2009-10-26 | 4,15 | 999.200 | 4,25 | 4,10 | 4,14 | 00:00:00 | | 2009-10-27 | 4,05 | 636.900 | 4,10 | 3,90 | 4,10 | 00:00:00 | | 2009-10-28 | 3,91 | 455.300 | 4,11 | 3,86 | 4,11 | 00:00:00 | | 2009-10-29 | 3,99 | 690.700 | 4,07 | 3,87 | 3,90 | 00:00:00 | | 2009-10-30 | 3,90 | 327.900 | 4,04 | 3,86 | 4,04 | 00:00:00 | | 2009-11-02 | 3,83 | 1.064.900 | 3,93 | 3,76 | 3,87 | 00:00:00 | | 2009-11-03 | 3,68 | 804.000 | 3,81 | 3,67 | 3,78 | 00:00:00 | | 2009-11-04 | 3,84 | 385.600 | 3,85 | 3,71 | 3,71 | 00:00:00 | | 2009-11-05 | 3,82 | 613.000 | 3,85 | 3,77 | 3,85 | 00:00:00 | | 2009-11-06 | 3,86 | 695.700 | 3,92 | 3,68 | 3,85 | 00:00:00 | | 2009-11-09 | 3,90 | 1.025.800 | 3,95 | 3,86 | 3,88 | 00:00:00 | | 2009-11-10 | 3,87 | 375.300 | 3,93 | 3,83 | 3,90 | 00:00:00 | | 2009-11-11 | 3,88 | 219.800 | 3,89 | 3,82 | 3,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
