|
 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 | | 2012-01-20 | 1,15 | 17.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2012-01-23 | 1,18 | 20.800 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2012-01-24 | 1,15 | 74.700 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2012-01-25 | 1,14 | 37.700 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2012-01-26 | 1,16 | 119.500 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2012-01-27 | 1,15 | 19.200 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2012-01-30 | 1,08 | 56.300 | 1,16 | 1,08 | 1,14 | 00:00:00 | | 2012-01-31 | 1,13 | 103.800 | 1,15 | 1,09 | 1,13 | 00:00:00 | | 2012-02-01 | 1,15 | 122.700 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2012-02-02 | 1,15 | 117.500 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2012-02-03 | 1,16 | 81.500 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2012-02-06 | 1,16 | 46.000 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2012-02-07 | 1,17 | 134.100 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2012-02-08 | 1,18 | 411.700 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2012-02-09 | 1,18 | 141.800 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2012-02-10 | 1,17 | 47.000 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2012-02-13 | 1,18 | 60.900 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2012-02-14 | 1,18 | 24.600 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2012-02-15 | 1,18 | 78.000 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2012-02-16 | 1,15 | 148.100 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2012-02-17 | 1,15 | 122.100 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2012-02-20 | 1,14 | 116.900 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2012-02-21 | 1,14 | 79.600 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2012-02-22 | 1,15 | 129.000 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2012-02-23 | 1,14 | 142.900 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2012-02-24 | 1,16 | 46.300 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2012-02-27 | 1,16 | 27.100 | 1,16 | 1,15 | 1,16 | 00:00:00 | | 2012-02-28 | 1,16 | 588.900 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2012-02-29 | 1,15 | 27.900 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2012-03-01 | 1,15 | 72.900 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2012-03-02 | 1,15 | 52.200 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2012-03-05 | 1,16 | 29.400 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2012-03-06 | 1,14 | 76.000 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2012-03-07 | 1,12 | 175.000 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2012-03-08 | 1,13 | 52.700 | 1,13 | 1,12 | 1,12 | 00:00:00 | | 2012-03-09 | 1,12 | 159.400 | 1,13 | 1,12 | 1,13 | 00:00:00 | | 2012-03-12 | 1,09 | 215.600 | 1,12 | 1,09 | 1,11 | 00:00:00 | | 2012-03-13 | 1,10 | 168.300 | 1,11 | 1,09 | 1,09 | 00:00:00 | | 2012-03-14 | 1,11 | 127.900 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2012-03-15 | 1,12 | 99.300 | 1,12 | 1,09 | 1,10 | 00:00:00 | | 2012-03-16 | 1,10 | 184.600 | 1,12 | 1,10 | 1,11 | 00:00:00 | | 2012-03-19 | 1,11 | 124.900 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2012-03-20 | 1,13 | 156.900 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2012-03-21 | 1,15 | 182.800 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2012-03-23 | 1,15 | 183.200 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2012-03-26 | 1,17 | 99.000 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2012-03-27 | 1,16 | 204.000 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2012-03-28 | 1,17 | 283.500 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2012-03-29 | 1,16 | 302.100 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2012-03-30 | 1,14 | 657.700 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2012-04-02 | 1,17 | 313.400 | 1,17 | 1,15 | 1,15 | 00:00:00 | | 2012-04-03 | 1,17 | 151.900 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2012-04-04 | 1,18 | 170.700 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2012-04-05 | 1,18 | 74.900 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2012-04-10 | 1,17 | 117.200 | 1,18 | 1,17 | 1,17 | 00:00:00 | | 2012-04-11 | 1,16 | 51.000 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2012-04-12 | 1,15 | 89.000 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2012-04-13 | 1,15 | 90.000 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2012-04-16 | 1,12 | 57.900 | 1,16 | 1,12 | 1,16 | 00:00:00 | | 2012-04-17 | 1,13 | 68.500 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2012-04-18 | 1,12 | 76.900 | 1,13 | 1,10 | 1,13 | 00:00:00 | | 2012-04-19 | 1,12 | 90.300 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2012-04-20 | 1,12 | 84.400 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2012-04-23 | 1,10 | 83.500 | 1,11 | 1,09 | 1,11 | 00:00:00 | | 2012-04-24 | 1,09 | 101.500 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2012-04-25 | 1,08 | 38.900 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2012-04-26 | 1,09 | 57.300 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2012-04-27 | 1,08 | 66.100 | 1,09 | 1,08 | 1,09 | 00:00:00 | | 2012-04-30 | 1,09 | 76.300 | 1,09 | 1,08 | 1,08 | 00:00:00 | | 2012-05-02 | 1,10 | 60.400 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2012-05-03 | 1,10 | 72.800 | 1,10 | 1,08 | 1,10 | 00:00:00 | | 2012-05-04 | 1,09 | 40.500 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2012-05-07 | 1,10 | 77.900 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2012-05-08 | 1,10 | 43.600 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2012-05-09 | 1,09 | 66.000 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2012-05-10 | 1,09 | 63.100 | 1,10 | 1,09 | 1,09 | 00:00:00 | | 2012-05-11 | 1,10 | 106.600 | 1,10 | 1,06 | 1,09 | 00:00:00 | | 2012-05-14 | 1,08 | 80.600 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2012-05-16 | 0,99 | 196.200 | 1,03 | 0,94 | 0,98 | 00:00:00 | | 2012-05-17 | 0,99 | 154.500 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2012-05-18 | 0,99 | 110.100 | 0,99 | 0,96 | 0,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
