|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-29 | 1,13 | 187.200 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2011-09-30 | 1,14 | 185.400 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2011-10-03 | 1,12 | 60.700 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2011-10-04 | 1,11 | 77.700 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2011-10-05 | 1,12 | 54.500 | 1,14 | 1,11 | 1,12 | 00:00:00 | | 2011-10-06 | 1,15 | 211.200 | 1,16 | 1,13 | 1,14 | 00:00:00 | | 2011-10-07 | 1,16 | 252.900 | 1,18 | 1,14 | 1,14 | 00:00:00 | | 2011-10-10 | 1,19 | 312.800 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2011-10-11 | 1,20 | 84.700 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2011-10-12 | 1,24 | 524.100 | 1,25 | 1,19 | 1,19 | 00:00:00 | | 2011-10-13 | 1,25 | 337.700 | 1,26 | 1,19 | 1,24 | 00:00:00 | | 2011-10-14 | 1,26 | 59.900 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2011-10-17 | 1,24 | 188.100 | 1,29 | 1,22 | 1,26 | 00:00:00 | | 2011-10-18 | 1,24 | 47.600 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2011-10-19 | 1,25 | 26.800 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2011-10-20 | 1,21 | 38.700 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2011-10-21 | 1,25 | 28.800 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2011-10-24 | 1,23 | 41.700 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2011-10-25 | 1,21 | 37.900 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2011-10-26 | 1,21 | 20.600 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2011-10-27 | 1,24 | 176.000 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2011-10-28 | 1,20 | 92.800 | 1,24 | 1,20 | 1,24 | 00:00:00 | | 2011-10-31 | 1,19 | 72.700 | 1,22 | 1,18 | 1,20 | 00:00:00 | | 2011-11-01 | 1,11 | 110.500 | 1,19 | 1,11 | 1,17 | 00:00:00 | | 2011-11-02 | 1,11 | 246.200 | 1,13 | 1,07 | 1,10 | 00:00:00 | | 2011-11-03 | 1,15 | 208.100 | 1,17 | 1,09 | 1,09 | 00:00:00 | | 2011-11-04 | 1,15 | 168.000 | 1,19 | 1,13 | 1,18 | 00:00:00 | | 2011-11-07 | 1,17 | 95.100 | 1,19 | 1,15 | 1,16 | 00:00:00 | | 2011-11-08 | 1,21 | 149.500 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2011-11-09 | 1,22 | 577.900 | 1,25 | 1,21 | 1,22 | 00:00:00 | | 2011-11-10 | 1,23 | 234.400 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2011-11-11 | 1,21 | 73.100 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2011-11-14 | 1,18 | 14.700 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2011-11-15 | 1,13 | 65.700 | 1,19 | 1,13 | 1,18 | 00:00:00 | | 2011-11-16 | 1,14 | 52.100 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2011-11-17 | 1,17 | 47.200 | 1,17 | 1,13 | 1,13 | 00:00:00 | | 2011-11-18 | 1,16 | 42.500 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2011-11-21 | 1,13 | 51.300 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2011-11-22 | 1,14 | 28.800 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2011-11-23 | 1,14 | 15.400 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2011-11-24 | 1,10 | 87.300 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2011-11-25 | 1,10 | 25.100 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2011-11-28 | 1,09 | 217.400 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2011-11-29 | 1,10 | 68.400 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2011-11-30 | 1,09 | 118.900 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2011-12-01 | 1,10 | 286.800 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2011-12-02 | 1,14 | 203.600 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2011-12-05 | 1,20 | 304.100 | 1,21 | 1,14 | 1,14 | 00:00:00 | | 2011-12-06 | 1,17 | 63.900 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2011-12-07 | 1,18 | 257.700 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2011-12-08 | 1,19 | 32.100 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2011-12-09 | 1,17 | 113.800 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2011-12-12 | 1,15 | 70.200 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2011-12-13 | 1,10 | 38.900 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2011-12-14 | 1,10 | 79.600 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2011-12-15 | 1,12 | 33.800 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2011-12-16 | 1,12 | 242.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2011-12-19 | 1,13 | 139.800 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2011-12-20 | 1,14 | 31.500 | 1,14 | 1,13 | 1,14 | 00:00:00 | | 2011-12-21 | 1,15 | 54.100 | 1,17 | 1,12 | 1,14 | 00:00:00 | | 2011-12-22 | 1,15 | 25.500 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2011-12-23 | 1,17 | 551.200 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2011-12-27 | 1,15 | 40.400 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2011-12-28 | 1,16 | 71.800 | 1,17 | 1,14 | 1,14 | 00:00:00 | | 2011-12-29 | 1,18 | 114.800 | 1,19 | 1,14 | 1,15 | 00:00:00 | | 2011-12-30 | 1,20 | 800.500 | 1,20 | 1,11 | 1,18 | 00:00:00 | | 2012-01-02 | 1,18 | 48.000 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2012-01-03 | 1,23 | 258.300 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2012-01-04 | 1,19 | 97.800 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2012-01-05 | 1,16 | 498.400 | 1,21 | 1,15 | 1,21 | 00:00:00 | | 2012-01-06 | 1,18 | 261.500 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2012-01-09 | 1,16 | 13.200 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2012-01-10 | 1,17 | 30.700 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2012-01-11 | 1,18 | 21.200 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2012-01-12 | 1,18 | 29.100 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2012-01-13 | 1,17 | 42.000 | 1,19 | 1,15 | 1,19 | 00:00:00 | | 2012-01-16 | 1,16 | 26.400 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2012-01-17 | 1,16 | 30.200 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2012-01-18 | 1,14 | 42.600 | 1,18 | 1,14 | 1,18 | 00:00:00 | | 2012-01-19 | 1,17 | 117.500 | 1,19 | 1,13 | 1,14 | 00:00:00 | | 2012-01-20 | 1,15 | 17.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
