|
 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 | | 2014-12-09 | 2,28 | 368.700 | 2,33 | 2,25 | 2,33 | 00:00:00 | | 2014-12-10 | 2,27 | 300.100 | 2,30 | 2,22 | 2,22 | 00:00:00 | | 2014-12-11 | 2,30 | 198.500 | 2,30 | 2,25 | 2,26 | 00:00:00 | | 2014-12-12 | 2,30 | 199.200 | 2,32 | 2,24 | 2,26 | 00:00:00 | | 2014-12-15 | 2,26 | 440.000 | 2,33 | 2,22 | 2,29 | 00:00:00 | | 2014-12-16 | 2,29 | 365.500 | 2,30 | 2,22 | 2,22 | 00:00:00 | | 2014-12-17 | 2,32 | 315.600 | 2,32 | 2,27 | 2,29 | 00:00:00 | | 2014-12-18 | 2,41 | 358.400 | 2,42 | 2,33 | 2,33 | 00:00:00 | | 2014-12-19 | 2,45 | 1.418.700 | 2,45 | 2,42 | 2,43 | 00:00:00 | | 2014-12-23 | 2,52 | 281.800 | 2,52 | 2,46 | 2,46 | 00:00:00 | | 2014-12-24 | 2,48 | 1.079.000 | 2,53 | 2,47 | 2,52 | 00:00:00 | | 2014-12-30 | 2,48 | 174.000 | 2,50 | 2,46 | 2,49 | 00:00:00 | | 2014-12-31 | 2,48 | 56.800 | 2,50 | 2,46 | 2,50 | 00:00:00 | | 2015-01-05 | 2,50 | 274.900 | 2,58 | 2,49 | 2,50 | 00:00:00 | | 2015-01-06 | 2,56 | 827.300 | 2,59 | 2,45 | 2,52 | 00:00:00 | | 2015-01-07 | 2,62 | 564.200 | 2,67 | 2,56 | 2,57 | 00:00:00 | | 2015-01-08 | 2,69 | 1.654.100 | 2,69 | 2,62 | 2,63 | 00:00:00 | | 2015-01-09 | 2,69 | 649.900 | 2,76 | 2,65 | 2,68 | 00:00:00 | | 2015-01-12 | 2,71 | 199.800 | 2,74 | 2,68 | 2,70 | 00:00:00 | | 2015-01-13 | 2,79 | 223.800 | 2,79 | 2,72 | 2,72 | 00:00:00 | | 2015-01-14 | 2,81 | 596.800 | 2,82 | 2,75 | 2,78 | 00:00:00 | | 2015-01-22 | 2,95 | 348.900 | 2,95 | 2,89 | 2,89 | 00:00:00 | | 2015-01-23 | 2,97 | 339.200 | 3,00 | 2,94 | 2,95 | 00:00:00 | | 2015-01-26 | 3,07 | 481.500 | 3,07 | 2,95 | 2,96 | 00:00:00 | | 2015-01-29 | 3,06 | 386.700 | 3,06 | 2,96 | 2,99 | 00:00:00 | | 2015-01-30 | 3,07 | 468.700 | 3,13 | 3,06 | 3,10 | 00:00:00 | | 2015-02-02 | 3,13 | 294.600 | 3,15 | 3,05 | 3,05 | 00:00:00 | | 2015-02-05 | 3,13 | 364.500 | 3,16 | 3,12 | 3,14 | 00:00:00 | | 2015-02-06 | 3,15 | 186.700 | 3,16 | 3,11 | 3,16 | 00:00:00 | | 2015-02-09 | 3,07 | 305.800 | 3,15 | 3,06 | 3,13 | 00:00:00 | | 2015-02-12 | 3,09 | 326.700 | 3,13 | 3,05 | 3,05 | 00:00:00 | | 2015-02-13 | 3,09 | 588.800 | 3,13 | 3,09 | 3,10 | 00:00:00 | | 2015-02-16 | 3,02 | 261.300 | 3,10 | 3,01 | 3,10 | 00:00:00 | | 2015-02-17 | 3,01 | 360.900 | 3,01 | 2,96 | 3,01 | 00:00:00 | | 2015-02-18 | 3,04 | 165.400 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2015-02-19 | 3,03 | 280.900 | 3,07 | 3,01 | 3,05 | 00:00:00 | | 2015-02-20 | 3,00 | 217.300 | 3,02 | 2,99 | 3,02 | 00:00:00 | | 2015-02-23 | 3,02 | 236.400 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2015-02-24 | 3,04 | 216.700 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2015-02-25 | 2,98 | 629.400 | 3,05 | 2,97 | 3,05 | 00:00:00 | | 2015-02-26 | 3,04 | 754.600 | 3,04 | 2,96 | 2,98 | 00:00:00 | | 2015-02-27 | 3,11 | 710.500 | 3,11 | 3,02 | 3,04 | 00:00:00 | | 2015-03-03 | 3,16 | 693.300 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2015-03-04 | 3,12 | 359.900 | 3,19 | 3,11 | 3,16 | 00:00:00 | | 2015-03-05 | 3,22 | 479.000 | 3,25 | 3,10 | 3,11 | 00:00:00 | | 2015-03-06 | 3,21 | 445.100 | 3,29 | 3,17 | 3,23 | 00:00:00 | | 2015-03-09 | 3,22 | 254.600 | 3,25 | 3,17 | 3,18 | 00:00:00 | | 2015-03-10 | 3,24 | 475.200 | 3,26 | 3,17 | 3,22 | 00:00:00 | | 2015-03-11 | 3,46 | 867.400 | 3,48 | 3,24 | 3,24 | 00:00:00 | | 2015-03-12 | 3,45 | 460.800 | 3,48 | 3,37 | 3,48 | 00:00:00 | | 2015-03-13 | 3,46 | 456.900 | 3,49 | 3,40 | 3,49 | 00:00:00 | | 2015-03-16 | 3,48 | 289.000 | 3,49 | 3,42 | 3,47 | 00:00:00 | | 2015-03-17 | 3,37 | 425.400 | 3,47 | 3,36 | 3,47 | 00:00:00 | | 2015-03-18 | 3,58 | 895.500 | 3,62 | 3,37 | 3,37 | 00:00:00 | | 2015-03-19 | 3,83 | 1.026.600 | 3,85 | 3,59 | 3,59 | 00:00:00 | | 2015-03-20 | 3,78 | 1.226.100 | 3,90 | 3,73 | 3,83 | 00:00:00 | | 2015-03-23 | 3,84 | 1.149.000 | 3,90 | 3,76 | 3,78 | 00:00:00 | | 2015-03-26 | 3,92 | 609.000 | 3,92 | 3,74 | 3,82 | 00:00:00 | | 2015-03-27 | 4,00 | 483.900 | 4,03 | 3,89 | 3,91 | 00:00:00 | | 2015-03-31 | 3,97 | 291.300 | 4,07 | 3,95 | 4,00 | 00:00:00 | | 2015-04-01 | 3,97 | 211.600 | 4,01 | 3,94 | 3,97 | 00:00:00 | | 2015-04-06 | 4,09 | 0 | 4,09 | 4,09 | 4,09 | 00:00:00 | | 2015-04-07 | 4,10 | 472.100 | 4,18 | 4,07 | 4,09 | 00:00:00 | | 2015-04-08 | 4,21 | 632.400 | 4,29 | 4,10 | 4,11 | 00:00:00 | | 2015-04-14 | 4,30 | 441.800 | 4,32 | 4,26 | 4,28 | 00:00:00 | | 2015-04-15 | 4,29 | 291.700 | 4,34 | 4,27 | 4,30 | 00:00:00 | | 2015-04-16 | 4,15 | 423.400 | 4,28 | 4,15 | 4,28 | 00:00:00 | | 2015-04-17 | 4,06 | 633.100 | 4,18 | 3,98 | 4,15 | 00:00:00 | | 2015-04-20 | 3,98 | 830.100 | 4,11 | 3,90 | 4,07 | 00:00:00 | | 2015-04-21 | 4,07 | 595.100 | 4,08 | 3,87 | 3,98 | 00:00:00 | | 2015-04-22 | 3,94 | 369.900 | 4,09 | 3,94 | 4,08 | 00:00:00 | | 2015-04-23 | 3,94 | 540.000 | 3,99 | 3,89 | 3,93 | 00:00:00 | | 2015-04-24 | 4,04 | 345.100 | 4,05 | 3,93 | 3,95 | 00:00:00 | | 2015-04-27 | 4,10 | 473.600 | 4,11 | 3,95 | 4,05 | 00:00:00 | | 2015-04-30 | 3,82 | 441.900 | 3,90 | 3,79 | 3,87 | 00:00:00 | | 2015-05-01 | 3,82 | 0 | 3,82 | 3,82 | 3,82 | 00:00:00 | | 2015-05-04 | 3,85 | 324.400 | 3,91 | 3,80 | 3,80 | 00:00:00 | | 2015-05-05 | 3,82 | 406.900 | 3,95 | 3,80 | 3,88 | 00:00:00 | | 2015-05-06 | 3,84 | 345.500 | 3,87 | 3,78 | 3,81 | 00:00:00 | | 2015-05-07 | 3,81 | 315.500 | 3,81 | 3,64 | 3,77 | 00:00:00 | | 2015-05-08 | 3,93 | 361.800 | 3,94 | 3,74 | 3,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
