|
 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 | | 2005-10-13 | 1,00 | 2.916.700 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2005-10-14 | 1,05 | 3.646.300 | 1,06 | 1,00 | 1,00 | 00:00:00 | | 2005-10-17 | 1,08 | 3.914.900 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2005-10-18 | 1,12 | 3.066.900 | 1,12 | 1,08 | 1,09 | 00:00:00 | | 2005-10-19 | 1,10 | 1.655.000 | 1,11 | 1,08 | 1,11 | 00:00:00 | | 2005-10-20 | 1,14 | 2.211.000 | 1,15 | 1,10 | 1,10 | 00:00:00 | | 2005-10-21 | 1,25 | 6.615.100 | 1,27 | 1,14 | 1,14 | 00:00:00 | | 2005-10-24 | 1,34 | 9.121.900 | 1,39 | 1,28 | 1,29 | 00:00:00 | | 2005-10-25 | 1,34 | 8.292.600 | 1,42 | 1,30 | 1,35 | 00:00:00 | | 2005-10-26 | 1,31 | 3.041.600 | 1,36 | 1,29 | 1,35 | 00:00:00 | | 2005-10-27 | 1,28 | 1.426.100 | 1,31 | 1,26 | 1,31 | 00:00:00 | | 2005-10-28 | 1,34 | 3.651.100 | 1,36 | 1,25 | 1,27 | 00:00:00 | | 2005-10-31 | 1,35 | 2.448.400 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2005-11-01 | 1,35 | 2.764.300 | 1,37 | 1,30 | 1,36 | 00:00:00 | | 2005-11-02 | 1,35 | 2.170.300 | 1,36 | 1,34 | 1,34 | 00:00:00 | | 2005-11-03 | 1,38 | 5.054.600 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2005-11-04 | 1,37 | 1.037.900 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2005-11-07 | 1,37 | 751.100 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2005-11-08 | 1,37 | 640.700 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2005-11-09 | 1,37 | 620.300 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2005-11-10 | 1,37 | 440.300 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2005-11-11 | 1,36 | 1.189.800 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2005-11-14 | 1,37 | 587.900 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2005-11-15 | 1,36 | 382.200 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2005-11-16 | 1,36 | 158.300 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-11-17 | 1,36 | 1.038.800 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-11-18 | 1,36 | 415.600 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-11-21 | 1,35 | 220.000 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2005-11-22 | 1,35 | 1.011.900 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-11-23 | 1,34 | 844.400 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2005-11-24 | 1,33 | 473.600 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2005-11-25 | 1,34 | 533.500 | 1,34 | 1,33 | 1,33 | 00:00:00 | | 2005-11-28 | 1,47 | 9.292.900 | 1,47 | 1,34 | 1,34 | 00:00:00 | | 2005-11-29 | 1,54 | 7.320.800 | 1,55 | 1,49 | 1,49 | 00:00:00 | | 2005-11-30 | 1,54 | 5.127.700 | 1,58 | 1,54 | 1,57 | 00:00:00 | | 2005-12-01 | 1,52 | 2.488.400 | 1,54 | 1,50 | 1,54 | 00:00:00 | | 2005-12-02 | 1,52 | 845.300 | 1,54 | 1,52 | 1,52 | 00:00:00 | | 2005-12-05 | 1,52 | 481.600 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2005-12-06 | 1,52 | 1.280.400 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2005-12-07 | 1,51 | 1.361.400 | 1,52 | 1,51 | 1,51 | 00:00:00 | | 2005-12-08 | 1,50 | 847.400 | 1,51 | 1,50 | 1,50 | 00:00:00 | | 2005-12-09 | 1,49 | 1.198.600 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2005-12-12 | 1,49 | 1.069.900 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2005-12-13 | 1,49 | 1.853.300 | 1,50 | 1,48 | 1,49 | 00:00:00 | | 2005-12-14 | 1,48 | 560.500 | 1,49 | 1,48 | 1,49 | 00:00:00 | | 2005-12-15 | 1,48 | 892.000 | 1,49 | 1,47 | 1,49 | 00:00:00 | | 2005-12-16 | 1,48 | 568.100 | 1,49 | 1,48 | 1,48 | 00:00:00 | | 2005-12-19 | 1,48 | 289.600 | 1,49 | 1,47 | 1,48 | 00:00:00 | | 2005-12-20 | 1,47 | 726.300 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2005-12-21 | 1,55 | 4.981.700 | 1,55 | 1,46 | 1,47 | 00:00:00 | | 2005-12-22 | 1,56 | 3.338.900 | 1,58 | 1,55 | 1,56 | 00:00:00 | | 2005-12-23 | 1,54 | 1.110.100 | 1,55 | 1,53 | 1,55 | 00:00:00 | | 2005-12-27 | 1,52 | 1.580.300 | 1,54 | 1,52 | 1,54 | 00:00:00 | | 2005-12-28 | 1,52 | 1.595.100 | 1,52 | 1,50 | 1,52 | 00:00:00 | | 2005-12-29 | 1,53 | 1.294.200 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2005-12-30 | 1,52 | 496.600 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2006-01-02 | 1,53 | 449.600 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2006-01-03 | 1,53 | 323.100 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2006-01-04 | 1,53 | 434.600 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2006-01-05 | 1,52 | 435.900 | 1,53 | 1,52 | 1,52 | 00:00:00 | | 2006-01-06 | 1,52 | 417.200 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2006-01-09 | 1,53 | 456.200 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2006-01-10 | 1,51 | 921.100 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2006-01-11 | 1,50 | 1.239.200 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2006-01-12 | 1,48 | 1.640.800 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2006-01-13 | 1,47 | 460.300 | 1,48 | 1,47 | 1,47 | 00:00:00 | | 2006-01-16 | 1,44 | 1.533.000 | 1,47 | 1,44 | 1,47 | 00:00:00 | | 2006-01-17 | 1,40 | 2.122.600 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2006-01-18 | 1,34 | 3.555.500 | 1,39 | 1,29 | 1,39 | 00:00:00 | | 2006-01-19 | 1,42 | 2.669.900 | 1,42 | 1,33 | 1,33 | 00:00:00 | | 2006-01-20 | 1,47 | 4.259.800 | 1,50 | 1,45 | 1,45 | 00:00:00 | | 2006-01-23 | 1,46 | 1.762.100 | 1,47 | 1,39 | 1,45 | 00:00:00 | | 2006-01-24 | 1,44 | 458.200 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2006-01-25 | 1,44 | 628.500 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2006-01-26 | 1,44 | 188.900 | 1,45 | 1,44 | 1,45 | 00:00:00 | | 2006-01-27 | 1,46 | 643.700 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2006-01-30 | 1,45 | 231.200 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2006-01-31 | 1,45 | 179.400 | 1,46 | 1,44 | 1,46 | 00:00:00 | | 2006-02-01 | 1,46 | 278.600 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2006-02-02 | 1,45 | 1.948.100 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2006-02-03 | 1,45 | 231.900 | 1,46 | 1,45 | 1,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
