|
 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 | | 2009-11-11 | 3,88 | 219.800 | 3,89 | 3,82 | 3,89 | 00:00:00 | | 2009-11-13 | 3,84 | 160.000 | 3,86 | 3,81 | 3,81 | 00:00:00 | | 2009-11-16 | 3,85 | 339.200 | 3,87 | 3,83 | 3,86 | 00:00:00 | | 2009-11-17 | 3,85 | 105.800 | 3,87 | 3,82 | 3,87 | 00:00:00 | | 2009-11-18 | 3,82 | 344.300 | 3,84 | 3,81 | 3,83 | 00:00:00 | | 2009-11-19 | 3,78 | 373.800 | 3,87 | 3,78 | 3,82 | 00:00:00 | | 2009-11-20 | 3,82 | 334.700 | 3,87 | 3,77 | 3,87 | 00:00:00 | | 2009-11-23 | 3,97 | 501.400 | 3,97 | 3,83 | 3,86 | 00:00:00 | | 2009-11-24 | 3,89 | 627.200 | 3,98 | 3,88 | 3,97 | 00:00:00 | | 2009-11-25 | 3,83 | 302.800 | 3,91 | 3,83 | 3,89 | 00:00:00 | | 2009-11-26 | 3,72 | 426.600 | 3,83 | 3,70 | 3,80 | 00:00:00 | | 2009-11-27 | 3,83 | 562.300 | 3,84 | 3,63 | 3,70 | 00:00:00 | | 2009-11-30 | 3,76 | 214.000 | 3,83 | 3,70 | 3,83 | 00:00:00 | | 2009-12-01 | 3,79 | 169.800 | 3,82 | 3,77 | 3,77 | 00:00:00 | | 2009-12-02 | 3,77 | 315.000 | 3,81 | 3,75 | 3,80 | 00:00:00 | | 2009-12-04 | 3,79 | 112.400 | 3,80 | 3,75 | 3,77 | 00:00:00 | | 2009-12-07 | 3,75 | 98.000 | 3,79 | 3,75 | 3,78 | 00:00:00 | | 2009-12-09 | 3,70 | 262.500 | 3,75 | 3,65 | 3,73 | 00:00:00 | | 2009-12-11 | 3,91 | 553.500 | 3,92 | 3,73 | 3,77 | 00:00:00 | | 2009-12-14 | 3,92 | 299.100 | 3,93 | 3,88 | 3,90 | 00:00:00 | | 2009-12-15 | 3,92 | 143.300 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2009-12-16 | 4,01 | 620.700 | 4,03 | 3,92 | 3,92 | 00:00:00 | | 2009-12-17 | 3,93 | 426.800 | 4,02 | 3,88 | 3,97 | 00:00:00 | | 2009-12-18 | 3,89 | 311.700 | 4,00 | 3,89 | 3,99 | 00:00:00 | | 2009-12-21 | 3,94 | 473.000 | 3,96 | 3,90 | 3,93 | 00:00:00 | | 2009-12-22 | 3,93 | 231.000 | 3,98 | 3,91 | 3,97 | 00:00:00 | | 2009-12-23 | 3,88 | 204.100 | 3,95 | 3,87 | 3,95 | 00:00:00 | | 2009-12-24 | 3,99 | 209.900 | 3,99 | 3,89 | 3,91 | 00:00:00 | | 2009-12-28 | 3,95 | 293.700 | 4,03 | 3,91 | 3,99 | 00:00:00 | | 2009-12-29 | 3,92 | 330.800 | 3,95 | 3,91 | 3,95 | 00:00:00 | | 2009-12-30 | 3,95 | 295.400 | 3,97 | 3,92 | 3,94 | 00:00:00 | | 2009-12-31 | 3,99 | 152.600 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2010-01-04 | 4,00 | 543.100 | 4,05 | 3,92 | 3,92 | 00:00:00 | | 2010-01-05 | 4,04 | 641.400 | 4,07 | 3,99 | 4,05 | 00:00:00 | | 2010-01-06 | 4,17 | 1.348.600 | 4,19 | 4,07 | 4,07 | 00:00:00 | | 2010-01-07 | 4,22 | 1.548.100 | 4,26 | 4,09 | 4,16 | 00:00:00 | | 2010-01-08 | 4,22 | 507.500 | 4,25 | 4,19 | 4,21 | 00:00:00 | | 2010-01-11 | 4,30 | 975.400 | 4,39 | 4,23 | 4,23 | 00:00:00 | | 2010-01-12 | 4,25 | 594.100 | 4,32 | 4,22 | 4,30 | 00:00:00 | | 2010-01-13 | 4,27 | 216.900 | 4,30 | 4,22 | 4,26 | 00:00:00 | | 2010-01-14 | 4,30 | 377.200 | 4,33 | 4,28 | 4,30 | 00:00:00 | | 2010-01-15 | 4,16 | 1.137.200 | 4,31 | 4,12 | 4,30 | 00:00:00 | | 2010-01-18 | 4,18 | 531.100 | 4,23 | 4,13 | 4,23 | 00:00:00 | | 2010-01-19 | 4,18 | 498.100 | 4,20 | 4,08 | 4,20 | 00:00:00 | | 2010-01-20 | 4,16 | 425.600 | 4,22 | 4,13 | 4,20 | 00:00:00 | | 2010-01-21 | 4,21 | 362.300 | 4,24 | 4,16 | 4,16 | 00:00:00 | | 2010-01-22 | 4,14 | 380.300 | 4,21 | 4,07 | 4,21 | 00:00:00 | | 2010-01-25 | 4,20 | 526.800 | 4,25 | 4,04 | 4,08 | 00:00:00 | | 2010-01-26 | 4,22 | 289.400 | 4,22 | 4,12 | 4,21 | 00:00:00 | | 2010-01-27 | 4,29 | 705.600 | 4,36 | 4,17 | 4,22 | 00:00:00 | | 2010-01-28 | 4,19 | 349.900 | 4,34 | 4,15 | 4,31 | 00:00:00 | | 2010-01-29 | 4,20 | 338.900 | 4,27 | 4,12 | 4,22 | 00:00:00 | | 2010-02-01 | 4,36 | 258.300 | 4,36 | 4,20 | 4,22 | 00:00:00 | | 2010-02-02 | 4,35 | 643.000 | 4,38 | 4,32 | 4,36 | 00:00:00 | | 2010-02-04 | 4,00 | 892.900 | 4,28 | 3,99 | 4,27 | 00:00:00 | | 2010-02-05 | 3,95 | 1.010.500 | 4,03 | 3,71 | 3,94 | 00:00:00 | | 2010-02-08 | 3,98 | 651.900 | 4,13 | 3,90 | 4,10 | 00:00:00 | | 2010-02-09 | 3,94 | 739.700 | 4,03 | 3,94 | 4,00 | 00:00:00 | | 2010-02-10 | 4,03 | 641.500 | 4,03 | 3,97 | 4,00 | 00:00:00 | | 2010-02-11 | 4,02 | 326.900 | 4,08 | 4,01 | 4,08 | 00:00:00 | | 2010-02-12 | 4,05 | 429.200 | 4,09 | 4,01 | 4,07 | 00:00:00 | | 2010-02-15 | 4,09 | 152.900 | 4,10 | 4,01 | 4,10 | 00:00:00 | | 2010-02-16 | 4,09 | 238.200 | 4,10 | 4,04 | 4,10 | 00:00:00 | | 2010-02-17 | 4,14 | 392.200 | 4,19 | 4,09 | 4,11 | 00:00:00 | | 2010-02-18 | 4,15 | 167.700 | 4,16 | 4,09 | 4,14 | 00:00:00 | | 2010-02-19 | 4,18 | 271.100 | 4,20 | 4,10 | 4,13 | 00:00:00 | | 2010-02-22 | 4,24 | 178.700 | 4,28 | 4,20 | 4,20 | 00:00:00 | | 2010-02-23 | 4,31 | 547.800 | 4,34 | 4,22 | 4,24 | 00:00:00 | | 2010-02-24 | 4,29 | 570.200 | 4,38 | 4,25 | 4,34 | 00:00:00 | | 2010-02-25 | 4,12 | 240.900 | 4,25 | 4,11 | 4,25 | 00:00:00 | | 2010-02-26 | 4,17 | 97.500 | 4,21 | 4,13 | 4,17 | 00:00:00 | | 2010-03-01 | 4,29 | 227.300 | 4,30 | 4,17 | 4,17 | 00:00:00 | | 2010-03-02 | 4,39 | 674.500 | 4,39 | 4,26 | 4,27 | 00:00:00 | | 2010-03-03 | 4,50 | 1.089.500 | 4,51 | 4,35 | 4,37 | 00:00:00 | | 2010-03-04 | 4,53 | 861.800 | 4,60 | 4,45 | 4,50 | 00:00:00 | | 2010-03-05 | 4,57 | 398.400 | 4,58 | 4,53 | 4,55 | 00:00:00 | | 2010-03-08 | 4,56 | 358.500 | 4,57 | 4,52 | 4,56 | 00:00:00 | | 2010-03-09 | 4,60 | 953.400 | 4,61 | 4,50 | 4,56 | 00:00:00 | | 2010-03-10 | 4,66 | 399.700 | 4,67 | 4,58 | 4,60 | 00:00:00 | | 2010-03-11 | 4,96 | 1.269.700 | 5,03 | 4,63 | 4,66 | 00:00:00 | | 2010-03-12 | 4,99 | 1.011.600 | 5,07 | 4,95 | 4,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
