|
 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 | | 2013-01-01 | 1,59 | 0 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2013-01-02 | 1,66 | 396.300 | 1,68 | 1,60 | 1,60 | 00:00:00 | | 2013-01-03 | 1,67 | 1.392.700 | 1,72 | 1,67 | 1,67 | 00:00:00 | | 2013-01-04 | 1,70 | 612.600 | 1,72 | 1,68 | 1,69 | 00:00:00 | | 2013-01-07 | 1,70 | 421.200 | 1,71 | 1,70 | 1,70 | 00:00:00 | | 2013-01-08 | 1,70 | 211.700 | 1,71 | 1,67 | 1,71 | 00:00:00 | | 2013-01-09 | 1,71 | 427.000 | 1,71 | 1,69 | 1,71 | 00:00:00 | | 2013-01-10 | 1,70 | 309.000 | 1,72 | 1,69 | 1,71 | 00:00:00 | | 2013-01-11 | 1,72 | 525.200 | 1,72 | 1,68 | 1,70 | 00:00:00 | | 2013-01-14 | 1,77 | 459.300 | 1,80 | 1,73 | 1,73 | 00:00:00 | | 2013-01-15 | 1,78 | 235.400 | 1,79 | 1,75 | 1,76 | 00:00:00 | | 2013-01-16 | 1,77 | 202.900 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2013-01-17 | 1,80 | 493.600 | 1,80 | 1,77 | 1,78 | 00:00:00 | | 2013-01-18 | 1,80 | 197.200 | 1,80 | 1,79 | 1,80 | 00:00:00 | | 2013-01-21 | 1,80 | 509.000 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2013-01-22 | 1,81 | 797.200 | 1,81 | 1,78 | 1,80 | 00:00:00 | | 2013-01-23 | 1,90 | 3.232.200 | 1,93 | 1,80 | 1,81 | 00:00:00 | | 2013-01-24 | 1,89 | 743.600 | 1,91 | 1,86 | 1,90 | 00:00:00 | | 2013-01-25 | 1,90 | 396.200 | 1,91 | 1,88 | 1,89 | 00:00:00 | | 2013-01-31 | 1,85 | 562.700 | 1,90 | 1,77 | 1,90 | 00:00:00 | | 2013-02-01 | 1,89 | 662.000 | 1,92 | 1,84 | 1,85 | 00:00:00 | | 2013-02-04 | 1,87 | 246.500 | 1,92 | 1,86 | 1,92 | 00:00:00 | | 2013-02-05 | 1,88 | 397.800 | 1,89 | 1,86 | 1,87 | 00:00:00 | | 2013-02-06 | 1,88 | 574.200 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2013-02-07 | 1,87 | 180.900 | 1,89 | 1,86 | 1,89 | 00:00:00 | | 2013-02-08 | 1,86 | 375.300 | 1,88 | 1,85 | 1,88 | 00:00:00 | | 2013-02-11 | 1,84 | 195.100 | 1,87 | 1,83 | 1,87 | 00:00:00 | | 2013-02-12 | 1,85 | 121.700 | 1,86 | 1,83 | 1,85 | 00:00:00 | | 2013-02-13 | 1,85 | 247.200 | 1,86 | 1,83 | 1,84 | 00:00:00 | | 2013-02-14 | 1,86 | 250.200 | 1,86 | 1,82 | 1,85 | 00:00:00 | | 2013-02-15 | 1,83 | 263.900 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2013-02-18 | 1,81 | 166.800 | 1,83 | 1,79 | 1,82 | 00:00:00 | | 2013-02-19 | 1,85 | 235.300 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2013-02-20 | 1,85 | 193.000 | 1,87 | 1,84 | 1,84 | 00:00:00 | | 2013-02-21 | 1,84 | 133.300 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2013-02-22 | 1,83 | 155.900 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2013-02-25 | 1,85 | 321.100 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2013-03-11 | 1,89 | 253.800 | 1,93 | 1,88 | 1,93 | 00:00:00 | | 2013-03-12 | 1,88 | 186.200 | 1,90 | 1,88 | 1,90 | 00:00:00 | | 2013-03-15 | 1,97 | 886.600 | 2,03 | 1,96 | 2,01 | 00:00:00 | | 2013-03-18 | 1,99 | 336.300 | 2,00 | 1,90 | 1,96 | 00:00:00 | | 2013-03-19 | 1,96 | 626.300 | 2,01 | 1,96 | 1,97 | 00:00:00 | | 2013-03-20 | 2,00 | 325.100 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2013-03-21 | 2,00 | 426.200 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2013-03-22 | 1,97 | 158.700 | 2,00 | 1,96 | 1,96 | 00:00:00 | | 2013-03-28 | 1,92 | 497.300 | 1,92 | 1,84 | 1,89 | 00:00:00 | | 2013-03-29 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2013-04-01 | 1,92 | 0 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2013-04-02 | 1,89 | 143.900 | 1,91 | 1,87 | 1,90 | 00:00:00 | | 2013-04-03 | 1,81 | 222.800 | 1,89 | 1,79 | 1,89 | 00:00:00 | | 2013-04-04 | 1,87 | 298.000 | 1,88 | 1,81 | 1,81 | 00:00:00 | | 2013-04-05 | 1,78 | 345.600 | 1,89 | 1,77 | 1,88 | 00:00:00 | | 2013-04-08 | 1,73 | 310.900 | 1,80 | 1,73 | 1,77 | 00:00:00 | | 2013-04-15 | 1,79 | 479.900 | 1,87 | 1,78 | 1,87 | 00:00:00 | | 2013-04-22 | 1,85 | 226.200 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2013-04-23 | 1,93 | 526.200 | 1,93 | 1,84 | 1,85 | 00:00:00 | | 2013-04-24 | 1,95 | 178.600 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2013-04-25 | 1,96 | 239.300 | 1,97 | 1,93 | 1,93 | 00:00:00 | | 2013-04-26 | 1,95 | 169.900 | 1,96 | 1,93 | 1,96 | 00:00:00 | | 2013-04-29 | 1,97 | 303.900 | 1,97 | 1,92 | 1,93 | 00:00:00 | | 2013-04-30 | 1,97 | 337.300 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2013-05-01 | 1,97 | 0 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2013-05-02 | 1,96 | 238.700 | 1,98 | 1,93 | 1,97 | 00:00:00 | | 2013-05-03 | 1,96 | 144.000 | 1,97 | 1,94 | 1,97 | 00:00:00 | | 2013-05-06 | 1,96 | 93.900 | 1,96 | 1,94 | 1,95 | 00:00:00 | | 2013-05-07 | 1,96 | 196.200 | 1,98 | 1,95 | 1,96 | 00:00:00 | | 2013-05-08 | 1,98 | 160.200 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2013-05-09 | 2,02 | 740.300 | 2,07 | 1,99 | 2,00 | 00:00:00 | | 2013-05-13 | 2,00 | 287.200 | 2,05 | 1,98 | 2,05 | 00:00:00 | | 2013-05-20 | 1,95 | 54.900 | 1,97 | 1,94 | 1,96 | 00:00:00 | | 2013-05-27 | 1,95 | 156.800 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2013-06-10 | 1,84 | 86.100 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2013-06-11 | 1,81 | 47.800 | 1,84 | 1,81 | 1,83 | 00:00:00 | | 2013-06-12 | 1,82 | 200.900 | 1,86 | 1,81 | 1,81 | 00:00:00 | | 2013-06-13 | 1,79 | 90.200 | 1,82 | 1,75 | 1,80 | 00:00:00 | | 2013-06-14 | 1,84 | 61.000 | 1,85 | 1,82 | 1,82 | 00:00:00 | | 2013-06-18 | 1,90 | 69.500 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2013-06-19 | 1,90 | 188.200 | 1,93 | 1,89 | 1,90 | 00:00:00 | | 2013-06-20 | 1,82 | 106.700 | 1,87 | 1,81 | 1,87 | 00:00:00 | | 2013-06-21 | 1,67 | 371.400 | 1,85 | 1,67 | 1,82 | 00:00:00 | | 2013-07-01 | 1,86 | 120.000 | 1,87 | 1,85 | 1,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
