|
 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 | | 2010-07-06 | 4,17 | 383.100 | 4,18 | 4,01 | 4,01 | 00:00:00 | | 2010-07-07 | 4,18 | 612.300 | 4,20 | 4,05 | 4,16 | 00:00:00 | | 2010-07-08 | 4,26 | 342.400 | 4,27 | 4,21 | 4,21 | 00:00:00 | | 2010-07-09 | 4,16 | 593.500 | 4,34 | 4,14 | 4,28 | 00:00:00 | | 2010-07-12 | 4,12 | 255.300 | 4,19 | 4,12 | 4,19 | 00:00:00 | | 2010-07-13 | 4,14 | 188.500 | 4,17 | 4,12 | 4,12 | 00:00:00 | | 2010-07-14 | 4,10 | 343.400 | 4,19 | 4,08 | 4,16 | 00:00:00 | | 2010-07-15 | 4,03 | 774.300 | 4,13 | 4,00 | 4,10 | 00:00:00 | | 2010-07-16 | 4,02 | 371.100 | 4,07 | 3,99 | 4,03 | 00:00:00 | | 2010-07-19 | 4,00 | 323.400 | 4,09 | 3,98 | 4,01 | 00:00:00 | | 2010-07-20 | 4,02 | 542.100 | 4,07 | 3,92 | 4,07 | 00:00:00 | | 2010-07-21 | 4,03 | 286.400 | 4,07 | 4,00 | 4,05 | 00:00:00 | | 2010-07-22 | 4,05 | 431.900 | 4,06 | 4,00 | 4,00 | 00:00:00 | | 2010-07-23 | 4,01 | 337.400 | 4,06 | 4,01 | 4,05 | 00:00:00 | | 2010-07-26 | 4,03 | 231.400 | 4,06 | 4,01 | 4,06 | 00:00:00 | | 2010-07-27 | 3,99 | 684.000 | 4,05 | 3,98 | 4,04 | 00:00:00 | | 2010-07-28 | 4,00 | 575.500 | 4,02 | 3,98 | 4,00 | 00:00:00 | | 2010-07-29 | 3,99 | 274.500 | 4,00 | 3,97 | 4,00 | 00:00:00 | | 2010-07-30 | 3,94 | 296.800 | 4,00 | 3,92 | 4,00 | 00:00:00 | | 2010-08-02 | 3,96 | 385.600 | 3,99 | 3,96 | 3,98 | 00:00:00 | | 2010-08-03 | 3,96 | 532.100 | 4,00 | 3,94 | 3,98 | 00:00:00 | | 2010-08-04 | 3,92 | 353.000 | 3,97 | 3,92 | 3,96 | 00:00:00 | | 2010-08-05 | 3,93 | 319.700 | 3,96 | 3,92 | 3,95 | 00:00:00 | | 2010-08-06 | 3,86 | 386.400 | 3,95 | 3,85 | 3,94 | 00:00:00 | | 2010-08-09 | 3,94 | 871.700 | 3,95 | 3,88 | 3,91 | 00:00:00 | | 2010-08-10 | 3,88 | 262.100 | 3,94 | 3,88 | 3,92 | 00:00:00 | | 2010-08-11 | 3,72 | 699.900 | 3,87 | 3,70 | 3,87 | 00:00:00 | | 2010-08-12 | 3,65 | 888.300 | 3,75 | 3,63 | 3,73 | 00:00:00 | | 2010-08-13 | 3,61 | 1.240.600 | 3,71 | 3,51 | 3,70 | 00:00:00 | | 2010-08-16 | 3,67 | 267.600 | 3,68 | 3,57 | 3,62 | 00:00:00 | | 2010-08-17 | 3,81 | 610.900 | 3,86 | 3,68 | 3,69 | 00:00:00 | | 2010-08-18 | 3,78 | 310.700 | 3,84 | 3,76 | 3,81 | 00:00:00 | | 2010-08-19 | 3,77 | 450.900 | 3,84 | 3,77 | 3,80 | 00:00:00 | | 2010-08-20 | 3,75 | 362.600 | 3,79 | 3,73 | 3,75 | 00:00:00 | | 2010-08-23 | 3,72 | 376.900 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2010-08-24 | 3,72 | 791.000 | 3,78 | 3,65 | 3,68 | 00:00:00 | | 2010-08-25 | 3,66 | 680.800 | 3,74 | 3,61 | 3,74 | 00:00:00 | | 2010-08-26 | 3,63 | 715.700 | 3,76 | 3,62 | 3,76 | 00:00:00 | | 2010-08-27 | 3,60 | 644.900 | 3,65 | 3,56 | 3,61 | 00:00:00 | | 2010-08-30 | 3,60 | 241.100 | 3,64 | 3,58 | 3,64 | 00:00:00 | | 2010-08-31 | 3,60 | 193.000 | 3,61 | 3,55 | 3,55 | 00:00:00 | | 2010-09-01 | 3,63 | 460.800 | 3,68 | 3,57 | 3,60 | 00:00:00 | | 2010-09-02 | 3,64 | 402.100 | 3,70 | 3,63 | 3,67 | 00:00:00 | | 2010-09-03 | 3,65 | 539.900 | 3,69 | 3,60 | 3,67 | 00:00:00 | | 2010-09-06 | 3,68 | 211.600 | 3,70 | 3,65 | 3,68 | 00:00:00 | | 2010-09-07 | 3,69 | 345.600 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2010-09-08 | 3,60 | 525.500 | 3,69 | 3,59 | 3,69 | 00:00:00 | | 2010-09-09 | 3,62 | 408.100 | 3,65 | 3,56 | 3,64 | 00:00:00 | | 2010-09-10 | 3,63 | 396.600 | 3,63 | 3,57 | 3,62 | 00:00:00 | | 2010-09-13 | 3,67 | 280.500 | 3,67 | 3,62 | 3,65 | 00:00:00 | | 2010-09-14 | 3,80 | 1.236.400 | 3,80 | 3,65 | 3,66 | 00:00:00 | | 2010-09-15 | 3,78 | 622.100 | 3,81 | 3,73 | 3,78 | 00:00:00 | | 2010-09-16 | 3,74 | 311.500 | 3,79 | 3,73 | 3,76 | 00:00:00 | | 2010-09-17 | 3,67 | 245.300 | 3,78 | 3,65 | 3,78 | 00:00:00 | | 2010-09-20 | 3,62 | 312.100 | 3,68 | 3,55 | 3,68 | 00:00:00 | | 2010-09-21 | 3,63 | 236.400 | 3,67 | 3,58 | 3,67 | 00:00:00 | | 2010-09-22 | 3,61 | 213.400 | 3,63 | 3,59 | 3,63 | 00:00:00 | | 2010-09-23 | 3,59 | 616.200 | 3,64 | 3,55 | 3,63 | 00:00:00 | | 2010-09-24 | 3,56 | 148.400 | 3,59 | 3,53 | 3,55 | 00:00:00 | | 2010-09-27 | 3,53 | 450.900 | 3,58 | 3,52 | 3,56 | 00:00:00 | | 2010-09-28 | 3,54 | 560.700 | 3,55 | 3,48 | 3,53 | 00:00:00 | | 2010-09-29 | 3,57 | 265.300 | 3,58 | 3,52 | 3,55 | 00:00:00 | | 2010-09-30 | 3,58 | 293.400 | 3,62 | 3,53 | 3,56 | 00:00:00 | | 2010-10-01 | 3,61 | 309.300 | 3,64 | 3,58 | 3,60 | 00:00:00 | | 2010-10-04 | 3,58 | 88.500 | 3,63 | 3,56 | 3,62 | 00:00:00 | | 2010-10-05 | 3,57 | 520.100 | 3,61 | 3,56 | 3,57 | 00:00:00 | | 2010-10-06 | 3,60 | 208.700 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2010-10-07 | 3,66 | 574.200 | 3,70 | 3,58 | 3,60 | 00:00:00 | | 2010-10-08 | 3,65 | 130.800 | 3,67 | 3,61 | 3,67 | 00:00:00 | | 2010-10-11 | 3,64 | 109.700 | 3,67 | 3,61 | 3,67 | 00:00:00 | | 2010-10-12 | 3,64 | 174.600 | 3,64 | 3,60 | 3,63 | 00:00:00 | | 2010-10-13 | 3,71 | 474.000 | 3,72 | 3,63 | 3,64 | 00:00:00 | | 2010-10-14 | 3,74 | 579.100 | 3,79 | 3,70 | 3,70 | 00:00:00 | | 2010-10-15 | 3,73 | 351.900 | 3,75 | 3,70 | 3,75 | 00:00:00 | | 2010-10-18 | 3,81 | 570.600 | 3,83 | 3,70 | 3,70 | 00:00:00 | | 2010-10-19 | 3,78 | 377.300 | 3,83 | 3,76 | 3,82 | 00:00:00 | | 2010-10-20 | 3,74 | 219.200 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2010-10-21 | 3,80 | 922.200 | 3,82 | 3,74 | 3,78 | 00:00:00 | | 2010-10-22 | 3,81 | 464.300 | 3,85 | 3,79 | 3,81 | 00:00:00 | | 2010-10-25 | 3,83 | 298.900 | 3,88 | 3,82 | 3,84 | 00:00:00 | | 2010-10-26 | 3,84 | 218.200 | 3,85 | 3,81 | 3,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
