|
 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 | | 2011-02-15 | 3,34 | 138.900 | 3,40 | 3,31 | 3,38 | 00:00:00 | | 2011-02-16 | 3,37 | 108.000 | 3,39 | 3,34 | 3,35 | 00:00:00 | | 2011-02-17 | 3,34 | 162.200 | 3,36 | 3,33 | 3,36 | 00:00:00 | | 2011-02-18 | 3,36 | 286.400 | 3,38 | 3,35 | 3,37 | 00:00:00 | | 2011-02-21 | 3,31 | 119.400 | 3,37 | 3,30 | 3,36 | 00:00:00 | | 2011-02-22 | 1,73 | 1.369.000 | 1,74 | 1,56 | 1,68 | 00:00:00 | | 2011-02-23 | 1,71 | 1.154.800 | 1,78 | 1,70 | 1,73 | 00:00:00 | | 2011-02-24 | 1,68 | 357.300 | 1,73 | 1,66 | 1,71 | 00:00:00 | | 2011-02-25 | 1,69 | 202.500 | 1,70 | 1,69 | 1,69 | 00:00:00 | | 2011-02-28 | 1,70 | 277.700 | 1,71 | 1,66 | 1,68 | 00:00:00 | | 2011-03-01 | 1,67 | 302.700 | 1,71 | 1,67 | 1,69 | 00:00:00 | | 2011-03-02 | 1,67 | 364.200 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2011-03-03 | 1,65 | 496.600 | 1,67 | 1,65 | 1,67 | 00:00:00 | | 2011-03-04 | 1,68 | 722.400 | 1,70 | 1,64 | 1,65 | 00:00:00 | | 2011-03-07 | 1,66 | 417.100 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2011-03-08 | 1,69 | 124.800 | 1,69 | 1,65 | 1,67 | 00:00:00 | | 2011-03-09 | 1,68 | 224.100 | 1,69 | 1,67 | 1,68 | 00:00:00 | | 2011-03-10 | 1,69 | 1.494.800 | 1,75 | 1,69 | 1,70 | 00:00:00 | | 2011-03-11 | 1,66 | 337.400 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2011-03-14 | 1,66 | 436.600 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2011-03-15 | 1,65 | 779.100 | 1,67 | 1,58 | 1,65 | 00:00:00 | | 2011-03-16 | 1,64 | 262.700 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2011-03-17 | 1,64 | 308.100 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2011-03-18 | 1,66 | 262.900 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2011-03-21 | 1,67 | 392.000 | 1,69 | 1,64 | 1,66 | 00:00:00 | | 2011-03-22 | 1,64 | 512.500 | 1,69 | 1,62 | 1,67 | 00:00:00 | | 2011-03-23 | 1,60 | 643.300 | 1,63 | 1,58 | 1,62 | 00:00:00 | | 2011-03-24 | 1,61 | 379.900 | 1,62 | 1,58 | 1,58 | 00:00:00 | | 2011-03-25 | 1,62 | 516.300 | 1,63 | 1,60 | 1,62 | 00:00:00 | | 2011-03-28 | 1,66 | 694.900 | 1,66 | 1,62 | 1,62 | 00:00:00 | | 2011-03-29 | 1,64 | 483.700 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2011-03-30 | 1,64 | 209.100 | 1,66 | 1,62 | 1,64 | 00:00:00 | | 2011-03-31 | 1,64 | 242.200 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2011-04-01 | 1,65 | 133.900 | 1,65 | 1,64 | 1,64 | 00:00:00 | | 2011-04-04 | 1,67 | 130.600 | 1,67 | 1,64 | 1,65 | 00:00:00 | | 2011-04-05 | 1,66 | 344.800 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2011-04-06 | 1,66 | 230.400 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2011-04-07 | 1,67 | 590.600 | 1,70 | 1,65 | 1,66 | 00:00:00 | | 2011-04-08 | 1,66 | 277.800 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2011-04-11 | 1,68 | 140.800 | 1,69 | 1,66 | 1,67 | 00:00:00 | | 2011-04-12 | 1,66 | 52.800 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2011-04-13 | 1,65 | 67.700 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2011-04-14 | 1,66 | 104.700 | 1,67 | 1,65 | 1,65 | 00:00:00 | | 2011-04-15 | 1,66 | 43.400 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2011-04-18 | 1,60 | 263.200 | 1,66 | 1,58 | 1,66 | 00:00:00 | | 2011-04-19 | 1,62 | 122.400 | 1,65 | 1,60 | 1,61 | 00:00:00 | | 2011-04-20 | 1,64 | 177.600 | 1,65 | 1,61 | 1,61 | 00:00:00 | | 2011-04-21 | 1,64 | 189.300 | 1,66 | 1,63 | 1,65 | 00:00:00 | | 2011-04-26 | 1,64 | 120.100 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2011-04-27 | 1,63 | 107.700 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2011-04-28 | 1,64 | 117.500 | 1,65 | 1,63 | 1,64 | 00:00:00 | | 2011-04-29 | 1,63 | 82.800 | 1,65 | 1,62 | 1,65 | 00:00:00 | | 2011-05-02 | 1,63 | 113.000 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2011-05-03 | 1,63 | 38.100 | 1,64 | 1,62 | 1,63 | 00:00:00 | | 2011-05-04 | 1,60 | 475.700 | 1,65 | 1,59 | 1,63 | 00:00:00 | | 2011-05-05 | 1,62 | 59.200 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2011-05-06 | 1,67 | 429.400 | 1,67 | 1,61 | 1,63 | 00:00:00 | | 2011-05-09 | 1,66 | 150.900 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2011-05-10 | 1,65 | 94.900 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2011-05-11 | 1,68 | 238.300 | 1,69 | 1,65 | 1,65 | 00:00:00 | | 2011-05-12 | 1,68 | 483.600 | 1,68 | 1,66 | 1,67 | 00:00:00 | | 2011-05-13 | 1,68 | 171.500 | 1,69 | 1,67 | 1,67 | 00:00:00 | | 2011-05-16 | 1,66 | 134.500 | 1,68 | 1,66 | 1,68 | 00:00:00 | | 2011-05-17 | 1,65 | 159.100 | 1,66 | 1,64 | 1,65 | 00:00:00 | | 2011-05-18 | 1,66 | 100.400 | 1,67 | 1,64 | 1,64 | 00:00:00 | | 2011-05-19 | 1,67 | 117.800 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2011-05-20 | 1,68 | 92.200 | 1,68 | 1,67 | 1,68 | 00:00:00 | | 2011-05-23 | 1,65 | 93.600 | 1,68 | 1,65 | 1,68 | 00:00:00 | | 2011-05-24 | 1,65 | 47.500 | 1,67 | 1,65 | 1,66 | 00:00:00 | | 2011-05-25 | 1,65 | 41.300 | 1,66 | 1,64 | 1,64 | 00:00:00 | | 2011-05-26 | 1,63 | 47.700 | 1,65 | 1,63 | 1,63 | 00:00:00 | | 2011-05-27 | 1,63 | 52.300 | 1,64 | 1,63 | 1,64 | 00:00:00 | | 2011-05-30 | 1,61 | 111.900 | 1,64 | 1,60 | 1,64 | 00:00:00 | | 2011-05-31 | 1,59 | 202.300 | 1,63 | 1,59 | 1,60 | 00:00:00 | | 2011-06-01 | 1,56 | 238.500 | 1,62 | 1,56 | 1,62 | 00:00:00 | | 2011-06-02 | 1,58 | 83.500 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2011-06-03 | 1,60 | 82.300 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2011-06-06 | 1,59 | 69.100 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2011-06-07 | 1,59 | 64.000 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2011-06-08 | 1,55 | 101.400 | 1,60 | 1,55 | 1,60 | 00:00:00 | | 2011-06-09 | 1,55 | 321.900 | 1,61 | 1,52 | 1,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
