|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-11 | 1,36 | 391.600 | 1,40 | 1,33 | 1,38 | 00:00:00 | | 2012-09-12 | 1,36 | 248.000 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2012-09-13 | 1,35 | 149.100 | 1,37 | 1,32 | 1,36 | 00:00:00 | | 2012-09-14 | 1,42 | 431.900 | 1,42 | 1,35 | 1,35 | 00:00:00 | | 2012-09-17 | 1,41 | 226.600 | 1,44 | 1,39 | 1,41 | 00:00:00 | | 2012-09-18 | 1,36 | 216.400 | 1,39 | 1,35 | 1,39 | 00:00:00 | | 2012-09-19 | 1,36 | 249.000 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2012-09-20 | 1,36 | 110.400 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2012-09-21 | 1,39 | 230.600 | 1,39 | 1,33 | 1,35 | 00:00:00 | | 2012-09-24 | 1,34 | 231.300 | 1,41 | 1,34 | 1,40 | 00:00:00 | | 2012-09-25 | 1,34 | 123.100 | 1,35 | 1,33 | 1,34 | 00:00:00 | | 2012-09-26 | 1,28 | 258.900 | 1,33 | 1,22 | 1,33 | 00:00:00 | | 2012-09-27 | 1,34 | 306.600 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2012-09-28 | 1,36 | 313.800 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2012-10-01 | 1,36 | 86.600 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2012-10-02 | 1,40 | 247.900 | 1,41 | 1,36 | 1,37 | 00:00:00 | | 2012-10-03 | 1,41 | 187.100 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2012-10-04 | 1,42 | 23.700 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2012-10-05 | 1,40 | 135.600 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2012-10-08 | 1,38 | 99.200 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2012-10-09 | 1,36 | 17.600 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-10-10 | 1,36 | 36.400 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2012-10-11 | 1,35 | 147.300 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2012-10-12 | 1,33 | 112.000 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2012-10-15 | 1,32 | 69.600 | 1,33 | 1,32 | 1,32 | 00:00:00 | | 2012-10-16 | 1,34 | 125.800 | 1,34 | 1,30 | 1,33 | 00:00:00 | | 2012-10-17 | 1,33 | 108.300 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2012-10-18 | 1,34 | 90.100 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2012-10-19 | 1,33 | 81.800 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2012-10-22 | 1,32 | 96.700 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2012-10-23 | 1,33 | 65.600 | 1,34 | 1,32 | 1,33 | 00:00:00 | | 2012-10-24 | 1,34 | 67.800 | 1,34 | 1,32 | 1,32 | 00:00:00 | | 2012-10-25 | 1,36 | 264.400 | 1,39 | 1,33 | 1,34 | 00:00:00 | | 2012-10-26 | 1,36 | 95.500 | 1,38 | 1,33 | 1,36 | 00:00:00 | | 2012-10-29 | 1,38 | 70.500 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2012-10-30 | 1,36 | 35.700 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2012-10-31 | 1,36 | 148.700 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2012-11-01 | 1,37 | 30.800 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2012-11-02 | 1,39 | 102.400 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2012-11-05 | 1,38 | 59.000 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2012-11-06 | 1,38 | 96.600 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-11-07 | 1,38 | 158.200 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2012-11-08 | 1,41 | 250.600 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2012-11-09 | 1,40 | 89.900 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2012-11-12 | 1,41 | 60.500 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2012-11-13 | 1,40 | 46.300 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2012-11-14 | 1,39 | 48.000 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2012-11-15 | 1,39 | 37.200 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2012-11-16 | 1,36 | 138.500 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2012-11-19 | 1,37 | 68.300 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2012-11-20 | 1,37 | 3.037.700 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2012-11-21 | 1,36 | 3.058.300 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2012-11-22 | 1,37 | 2.900.600 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2012-11-23 | 1,39 | 1.142.600 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2012-11-26 | 1,40 | 100.300 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2012-11-27 | 1,42 | 204.900 | 1,42 | 1,39 | 1,39 | 00:00:00 | | 2012-11-28 | 1,50 | 3.611.800 | 1,50 | 1,42 | 1,42 | 00:00:00 | | 2012-11-29 | 1,50 | 773.300 | 1,55 | 1,48 | 1,50 | 00:00:00 | | 2012-11-30 | 1,46 | 203.900 | 1,51 | 1,46 | 1,50 | 00:00:00 | | 2012-12-03 | 1,47 | 175.900 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2012-12-04 | 1,48 | 111.400 | 1,49 | 1,46 | 1,46 | 00:00:00 | | 2012-12-05 | 1,49 | 226.800 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2012-12-06 | 1,50 | 124.000 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2012-12-07 | 1,55 | 489.200 | 1,55 | 1,50 | 1,50 | 00:00:00 | | 2012-12-10 | 1,57 | 266.700 | 1,58 | 1,53 | 1,53 | 00:00:00 | | 2012-12-11 | 1,57 | 315.300 | 1,59 | 1,53 | 1,57 | 00:00:00 | | 2012-12-12 | 1,57 | 117.700 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2012-12-13 | 1,56 | 107.600 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2012-12-14 | 1,58 | 310.900 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2012-12-17 | 1,57 | 54.100 | 1,58 | 1,55 | 1,57 | 00:00:00 | | 2012-12-18 | 1,58 | 67.200 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2012-12-19 | 1,59 | 297.700 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2012-12-20 | 1,64 | 1.762.100 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2012-12-21 | 1,65 | 388.200 | 1,67 | 1,63 | 1,63 | 00:00:00 | | 2012-12-24 | 1,63 | 47.800 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2012-12-25 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2012-12-26 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2012-12-27 | 1,62 | 109.200 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2012-12-28 | 1,60 | 211.400 | 1,63 | 1,59 | 1,61 | 00:00:00 | | 2012-12-31 | 1,59 | 83.900 | 1,60 | 1,57 | 1,57 | 00:00:00 | | 2013-01-01 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
