|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-12 | 4,99 | 1.011.600 | 5,07 | 4,95 | 4,96 | 00:00:00 | | 2010-03-15 | 5,08 | 1.129.800 | 5,25 | 4,99 | 5,00 | 00:00:00 | | 2010-03-16 | 5,16 | 376.200 | 5,20 | 5,10 | 5,11 | 00:00:00 | | 2010-03-17 | 5,23 | 308.500 | 5,25 | 5,17 | 5,17 | 00:00:00 | | 2010-03-18 | 5,19 | 308.900 | 5,23 | 5,15 | 5,20 | 00:00:00 | | 2010-03-19 | 5,12 | 313.900 | 5,27 | 5,12 | 5,19 | 00:00:00 | | 2010-03-22 | 5,09 | 394.800 | 5,12 | 4,99 | 5,12 | 00:00:00 | | 2010-03-23 | 5,04 | 571.000 | 5,16 | 5,01 | 5,09 | 00:00:00 | | 2010-03-24 | 4,95 | 1.179.100 | 5,05 | 4,82 | 5,01 | 00:00:00 | | 2010-03-25 | 5,01 | 1.123.100 | 5,05 | 4,93 | 4,95 | 00:00:00 | | 2010-03-26 | 5,12 | 625.400 | 5,14 | 4,98 | 5,04 | 00:00:00 | | 2010-03-29 | 5,09 | 312.600 | 5,18 | 5,09 | 5,14 | 00:00:00 | | 2010-03-30 | 5,04 | 328.400 | 5,12 | 5,03 | 5,10 | 00:00:00 | | 2010-03-31 | 4,98 | 386.900 | 5,09 | 4,97 | 5,09 | 00:00:00 | | 2010-04-01 | 5,05 | 197.400 | 5,07 | 5,00 | 5,00 | 00:00:00 | | 2010-04-06 | 5,03 | 241.200 | 5,10 | 5,02 | 5,05 | 00:00:00 | | 2010-04-07 | 5,09 | 533.000 | 5,10 | 4,96 | 5,03 | 00:00:00 | | 2010-04-08 | 4,93 | 646.900 | 5,08 | 4,91 | 5,08 | 00:00:00 | | 2010-04-09 | 4,95 | 590.200 | 4,98 | 4,93 | 4,97 | 00:00:00 | | 2010-04-12 | 4,90 | 428.900 | 4,97 | 4,89 | 4,96 | 00:00:00 | | 2010-04-13 | 4,78 | 745.000 | 4,93 | 4,78 | 4,93 | 00:00:00 | | 2010-04-14 | 4,84 | 644.400 | 4,86 | 4,81 | 4,84 | 00:00:00 | | 2010-04-15 | 4,99 | 1.085.700 | 4,99 | 4,82 | 4,88 | 00:00:00 | | 2010-04-16 | 4,89 | 720.400 | 4,97 | 4,85 | 4,95 | 00:00:00 | | 2010-04-19 | 4,89 | 456.800 | 4,89 | 4,83 | 4,87 | 00:00:00 | | 2010-04-20 | 4,93 | 394.100 | 4,99 | 4,91 | 4,98 | 00:00:00 | | 2010-04-21 | 4,84 | 237.700 | 4,96 | 4,81 | 4,93 | 00:00:00 | | 2010-04-22 | 4,64 | 725.100 | 4,89 | 4,60 | 4,84 | 00:00:00 | | 2010-04-23 | 4,79 | 862.100 | 4,84 | 4,61 | 4,64 | 00:00:00 | | 2010-04-26 | 4,74 | 439.300 | 4,90 | 4,64 | 4,82 | 00:00:00 | | 2010-04-27 | 4,31 | 951.800 | 4,71 | 4,31 | 4,67 | 00:00:00 | | 2010-04-28 | 4,13 | 2.210.900 | 4,48 | 3,82 | 4,10 | 00:00:00 | | 2010-04-29 | 4,55 | 1.337.300 | 4,56 | 4,08 | 4,17 | 00:00:00 | | 2010-04-30 | 4,50 | 1.146.200 | 4,69 | 4,36 | 4,64 | 00:00:00 | | 2010-05-03 | 4,59 | 263.900 | 4,60 | 4,44 | 4,50 | 00:00:00 | | 2010-05-04 | 4,33 | 659.400 | 4,60 | 4,27 | 4,60 | 00:00:00 | | 2010-05-05 | 4,15 | 1.296.300 | 4,35 | 4,07 | 4,35 | 00:00:00 | | 2010-05-06 | 3,99 | 1.022.800 | 4,28 | 3,95 | 4,17 | 00:00:00 | | 2010-05-07 | 3,73 | 1.470.100 | 3,98 | 3,69 | 3,85 | 00:00:00 | | 2010-05-10 | 4,40 | 1.469.900 | 4,55 | 3,90 | 3,98 | 00:00:00 | | 2010-05-11 | 4,20 | 1.087.900 | 4,45 | 4,14 | 4,41 | 00:00:00 | | 2010-05-12 | 4,27 | 1.069.400 | 4,30 | 4,12 | 4,22 | 00:00:00 | | 2010-05-13 | 4,22 | 646.500 | 4,35 | 4,20 | 4,30 | 00:00:00 | | 2010-05-14 | 4,04 | 513.300 | 4,23 | 4,00 | 4,23 | 00:00:00 | | 2010-05-17 | 4,14 | 839.000 | 4,24 | 3,91 | 4,04 | 00:00:00 | | 2010-05-18 | 4,09 | 536.900 | 4,25 | 4,09 | 4,16 | 00:00:00 | | 2010-05-19 | 3,90 | 642.800 | 4,08 | 3,84 | 4,07 | 00:00:00 | | 2010-05-20 | 3,68 | 1.319.100 | 4,01 | 3,63 | 3,95 | 00:00:00 | | 2010-05-21 | 3,76 | 1.405.200 | 3,78 | 3,53 | 3,68 | 00:00:00 | | 2010-05-24 | 3,72 | 650.500 | 3,84 | 3,60 | 3,84 | 00:00:00 | | 2010-05-25 | 3,57 | 503.900 | 3,64 | 3,55 | 3,61 | 00:00:00 | | 2010-05-26 | 3,75 | 874.100 | 3,79 | 3,63 | 3,67 | 00:00:00 | | 2010-05-27 | 3,92 | 709.000 | 3,94 | 3,74 | 3,78 | 00:00:00 | | 2010-05-28 | 3,89 | 1.102.900 | 4,00 | 3,78 | 3,94 | 00:00:00 | | 2010-05-31 | 3,93 | 175.900 | 3,97 | 3,84 | 3,85 | 00:00:00 | | 2010-06-01 | 3,94 | 502.800 | 3,95 | 3,84 | 3,89 | 00:00:00 | | 2010-06-02 | 3,94 | 457.300 | 3,98 | 3,85 | 3,89 | 00:00:00 | | 2010-06-03 | 4,04 | 609.600 | 4,10 | 3,98 | 3,98 | 00:00:00 | | 2010-06-04 | 3,94 | 803.000 | 4,14 | 3,88 | 4,06 | 00:00:00 | | 2010-06-07 | 4,00 | 533.500 | 4,00 | 3,81 | 3,88 | 00:00:00 | | 2010-06-08 | 3,93 | 308.200 | 4,03 | 3,90 | 3,99 | 00:00:00 | | 2010-06-09 | 3,98 | 139.800 | 4,00 | 3,94 | 4,00 | 00:00:00 | | 2010-06-10 | 4,11 | 321.300 | 4,14 | 3,96 | 3,97 | 00:00:00 | | 2010-06-11 | 4,15 | 521.100 | 4,20 | 4,10 | 4,15 | 00:00:00 | | 2010-06-14 | 4,23 | 434.100 | 4,23 | 4,12 | 4,20 | 00:00:00 | | 2010-06-15 | 4,24 | 669.100 | 4,30 | 4,14 | 4,18 | 00:00:00 | | 2010-06-16 | 4,25 | 483.300 | 4,31 | 4,21 | 4,30 | 00:00:00 | | 2010-06-17 | 4,22 | 182.500 | 4,28 | 4,21 | 4,28 | 00:00:00 | | 2010-06-18 | 4,27 | 174.400 | 4,27 | 4,22 | 4,22 | 00:00:00 | | 2010-06-21 | 4,33 | 401.000 | 4,36 | 4,27 | 4,27 | 00:00:00 | | 2010-06-22 | 4,39 | 539.900 | 4,39 | 4,28 | 4,30 | 00:00:00 | | 2010-06-23 | 4,46 | 1.077.400 | 4,51 | 4,35 | 4,35 | 00:00:00 | | 2010-06-24 | 4,22 | 424.000 | 4,49 | 4,20 | 4,46 | 00:00:00 | | 2010-06-25 | 4,18 | 548.400 | 4,32 | 4,16 | 4,23 | 00:00:00 | | 2010-06-28 | 4,23 | 259.600 | 4,24 | 4,16 | 4,22 | 00:00:00 | | 2010-06-29 | 4,06 | 533.700 | 4,22 | 4,03 | 4,22 | 00:00:00 | | 2010-06-30 | 4,07 | 666.700 | 4,28 | 4,03 | 4,09 | 00:00:00 | | 2010-07-01 | 4,00 | 588.200 | 4,08 | 3,96 | 4,05 | 00:00:00 | | 2010-07-02 | 4,01 | 611.100 | 4,11 | 3,98 | 4,01 | 00:00:00 | | 2010-07-05 | 4,01 | 209.100 | 4,07 | 4,00 | 4,00 | 00:00:00 | | 2010-07-06 | 4,17 | 383.100 | 4,18 | 4,01 | 4,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
