|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 3,84 | 218.200 | 3,85 | 3,81 | 3,83 | 00:00:00 | | 2010-10-27 | 3,80 | 1.332.600 | 3,95 | 3,79 | 3,84 | 00:00:00 | | 2010-10-28 | 3,92 | 662.400 | 3,93 | 3,82 | 3,82 | 00:00:00 | | 2010-10-29 | 3,94 | 726.000 | 3,99 | 3,90 | 3,93 | 00:00:00 | | 2010-11-01 | 3,98 | 559.500 | 4,04 | 3,95 | 4,00 | 00:00:00 | | 2010-11-02 | 3,98 | 516.700 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2010-11-03 | 3,91 | 472.500 | 3,99 | 3,90 | 3,97 | 00:00:00 | | 2010-11-04 | 3,85 | 598.800 | 4,00 | 3,85 | 4,00 | 00:00:00 | | 2010-11-05 | 3,81 | 751.600 | 3,88 | 3,71 | 3,86 | 00:00:00 | | 2010-11-08 | 3,74 | 322.400 | 3,83 | 3,74 | 3,80 | 00:00:00 | | 2010-11-09 | 3,76 | 332.300 | 3,78 | 3,60 | 3,72 | 00:00:00 | | 2010-11-10 | 3,70 | 233.500 | 3,77 | 3,69 | 3,70 | 00:00:00 | | 2010-11-11 | 3,64 | 343.300 | 3,74 | 3,60 | 3,71 | 00:00:00 | | 2010-11-12 | 3,68 | 226.100 | 3,70 | 3,53 | 3,59 | 00:00:00 | | 2010-11-15 | 3,68 | 192.100 | 3,69 | 3,63 | 3,68 | 00:00:00 | | 2010-11-16 | 3,61 | 104.700 | 3,67 | 3,61 | 3,67 | 00:00:00 | | 2010-11-17 | 3,62 | 111.800 | 3,64 | 3,59 | 3,61 | 00:00:00 | | 2010-11-18 | 3,66 | 135.200 | 3,68 | 3,64 | 3,66 | 00:00:00 | | 2010-11-19 | 3,67 | 71.700 | 3,69 | 3,65 | 3,67 | 00:00:00 | | 2010-11-22 | 3,60 | 206.400 | 3,73 | 3,60 | 3,70 | 00:00:00 | | 2010-11-23 | 3,51 | 269.400 | 3,64 | 3,51 | 3,60 | 00:00:00 | | 2010-11-24 | 3,48 | 352.800 | 3,54 | 3,43 | 3,51 | 00:00:00 | | 2010-11-25 | 3,48 | 239.100 | 3,55 | 3,45 | 3,51 | 00:00:00 | | 2010-11-26 | 3,38 | 260.100 | 3,47 | 3,35 | 3,43 | 00:00:00 | | 2010-11-29 | 3,22 | 311.900 | 3,44 | 3,22 | 3,40 | 00:00:00 | | 2010-11-30 | 3,14 | 744.900 | 3,22 | 3,08 | 3,22 | 00:00:00 | | 2010-12-01 | 3,44 | 467.500 | 3,49 | 3,15 | 3,17 | 00:00:00 | | 2010-12-02 | 3,52 | 561.600 | 3,55 | 3,37 | 3,48 | 00:00:00 | | 2010-12-03 | 3,53 | 212.600 | 3,56 | 3,44 | 3,54 | 00:00:00 | | 2010-12-06 | 3,54 | 138.200 | 3,55 | 3,48 | 3,50 | 00:00:00 | | 2010-12-07 | 3,55 | 237.400 | 3,56 | 3,50 | 3,54 | 00:00:00 | | 2010-12-08 | 3,55 | 214.900 | 3,60 | 3,51 | 3,51 | 00:00:00 | | 2010-12-09 | 3,50 | 399.600 | 3,60 | 3,50 | 3,59 | 00:00:00 | | 2010-12-10 | 3,46 | 219.900 | 3,52 | 3,42 | 3,50 | 00:00:00 | | 2010-12-13 | 3,47 | 64.800 | 3,50 | 3,46 | 3,48 | 00:00:00 | | 2010-12-14 | 3,46 | 63.600 | 3,49 | 3,46 | 3,49 | 00:00:00 | | 2010-12-15 | 3,45 | 246.400 | 3,48 | 3,42 | 3,48 | 00:00:00 | | 2010-12-16 | 3,45 | 124.900 | 3,46 | 3,43 | 3,44 | 00:00:00 | | 2010-12-17 | 3,45 | 183.100 | 3,49 | 3,42 | 3,44 | 00:00:00 | | 2010-12-20 | 3,42 | 140.400 | 3,46 | 3,42 | 3,43 | 00:00:00 | | 2010-12-21 | 3,44 | 310.100 | 3,49 | 3,43 | 3,43 | 00:00:00 | | 2010-12-22 | 3,42 | 373.200 | 3,49 | 3,41 | 3,44 | 00:00:00 | | 2010-12-23 | 3,48 | 522.200 | 3,48 | 3,42 | 3,42 | 00:00:00 | | 2010-12-24 | 3,50 | 20.200 | 3,50 | 3,47 | 3,50 | 00:00:00 | | 2010-12-27 | 3,44 | 58.600 | 3,50 | 3,44 | 3,47 | 00:00:00 | | 2010-12-28 | 3,46 | 136.400 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2010-12-29 | 3,44 | 211.300 | 3,50 | 3,42 | 3,48 | 00:00:00 | | 2010-12-30 | 3,40 | 122.600 | 3,46 | 3,36 | 3,46 | 00:00:00 | | 2010-12-31 | 3,39 | 65.300 | 3,42 | 3,39 | 3,40 | 00:00:00 | | 2011-01-03 | 3,38 | 157.500 | 3,46 | 3,38 | 3,40 | 00:00:00 | | 2011-01-04 | 3,46 | 292.700 | 3,46 | 3,38 | 3,39 | 00:00:00 | | 2011-01-05 | 3,46 | 222.300 | 3,48 | 3,44 | 3,44 | 00:00:00 | | 2011-01-06 | 3,46 | 345.800 | 3,56 | 3,45 | 3,48 | 00:00:00 | | 2011-01-07 | 3,40 | 171.700 | 3,47 | 3,38 | 3,47 | 00:00:00 | | 2011-01-10 | 3,16 | 1.016.500 | 3,38 | 3,15 | 3,38 | 00:00:00 | | 2011-01-11 | 3,31 | 994.500 | 3,35 | 3,19 | 3,20 | 00:00:00 | | 2011-01-12 | 3,35 | 628.000 | 3,37 | 3,26 | 3,31 | 00:00:00 | | 2011-01-13 | 3,31 | 256.500 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2011-01-14 | 3,27 | 188.800 | 3,33 | 3,27 | 3,31 | 00:00:00 | | 2011-01-17 | 3,27 | 62.800 | 3,31 | 3,25 | 3,25 | 00:00:00 | | 2011-01-18 | 3,30 | 90.400 | 3,32 | 3,26 | 3,26 | 00:00:00 | | 2011-01-19 | 3,29 | 265.500 | 3,32 | 3,29 | 3,32 | 00:00:00 | | 2011-01-20 | 3,31 | 322.700 | 3,35 | 3,27 | 3,31 | 00:00:00 | | 2011-01-21 | 3,39 | 555.200 | 3,47 | 3,32 | 3,33 | 00:00:00 | | 2011-01-24 | 3,35 | 337.300 | 3,44 | 3,32 | 3,36 | 00:00:00 | | 2011-01-25 | 3,25 | 361.100 | 3,37 | 3,25 | 3,37 | 00:00:00 | | 2011-01-26 | 3,25 | 192.400 | 3,30 | 3,24 | 3,26 | 00:00:00 | | 2011-01-27 | 3,28 | 303.500 | 3,29 | 3,25 | 3,28 | 00:00:00 | | 2011-01-28 | 3,31 | 240.900 | 3,31 | 3,25 | 3,29 | 00:00:00 | | 2011-01-31 | 3,32 | 90.900 | 3,33 | 3,25 | 3,25 | 00:00:00 | | 2011-02-01 | 3,33 | 194.000 | 3,33 | 3,29 | 3,33 | 00:00:00 | | 2011-02-02 | 3,31 | 172.900 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2011-02-03 | 3,32 | 145.600 | 3,33 | 3,29 | 3,29 | 00:00:00 | | 2011-02-04 | 3,36 | 232.000 | 3,38 | 3,33 | 3,33 | 00:00:00 | | 2011-02-07 | 3,39 | 254.700 | 3,41 | 3,35 | 3,37 | 00:00:00 | | 2011-02-08 | 3,40 | 93.900 | 3,40 | 3,37 | 3,39 | 00:00:00 | | 2011-02-09 | 3,41 | 393.700 | 3,45 | 3,38 | 3,40 | 00:00:00 | | 2011-02-10 | 3,37 | 201.600 | 3,44 | 3,35 | 3,40 | 00:00:00 | | 2011-02-11 | 3,37 | 85.400 | 3,39 | 3,35 | 3,37 | 00:00:00 | | 2011-02-14 | 3,35 | 141.800 | 3,42 | 3,35 | 3,36 | 00:00:00 | | 2011-02-15 | 3,34 | 138.900 | 3,40 | 3,31 | 3,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
