|
 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 | | 2015-05-08 | 3,93 | 361.800 | 3,94 | 3,74 | 3,83 | 00:00:00 | | 2015-05-11 | 3,88 | 485.000 | 4,05 | 3,85 | 4,05 | 00:00:00 | | 2015-05-12 | 3,80 | 281.700 | 3,90 | 3,77 | 3,90 | 00:00:00 | | 2015-05-13 | 3,80 | 1.770.400 | 3,88 | 3,77 | 3,80 | 00:00:00 | | 2015-05-14 | 3,82 | 180.800 | 3,84 | 3,75 | 3,80 | 00:00:00 | | 2015-05-15 | 3,83 | 243.200 | 3,88 | 3,81 | 3,81 | 00:00:00 | | 2015-05-25 | 4,08 | 146.500 | 4,16 | 4,06 | 4,12 | 00:00:00 | | 2015-05-26 | 4,07 | 649.500 | 4,14 | 4,01 | 4,05 | 00:00:00 | | 2015-05-27 | 4,10 | 353.700 | 4,13 | 4,03 | 4,03 | 00:00:00 | | 2015-06-01 | 3,70 | 817.500 | 3,88 | 3,66 | 3,82 | 00:00:00 | | 2015-06-04 | 3,81 | 377.700 | 3,83 | 3,76 | 3,83 | 00:00:00 | | 2015-06-05 | 3,73 | 319.700 | 3,80 | 3,71 | 3,80 | 00:00:00 | | 2015-06-08 | 3,48 | 794.500 | 3,71 | 3,48 | 3,70 | 00:00:00 | | 2015-06-09 | 3,47 | 1.017.400 | 3,51 | 3,35 | 3,50 | 00:00:00 | | 2015-06-10 | 3,57 | 472.800 | 3,59 | 3,42 | 3,46 | 00:00:00 | | 2015-06-16 | 3,54 | 691.100 | 3,56 | 3,27 | 3,33 | 00:00:00 | | 2015-06-17 | 3,44 | 522.100 | 3,58 | 3,41 | 3,55 | 00:00:00 | | 2015-06-23 | 3,60 | 428.000 | 3,62 | 3,48 | 3,48 | 00:00:00 | | 2015-06-24 | 3,44 | 561.400 | 3,62 | 3,40 | 3,61 | 00:00:00 | | 2015-06-25 | 3,49 | 384.100 | 3,57 | 3,36 | 3,43 | 00:00:00 | | 2015-06-26 | 3,52 | 297.500 | 3,56 | 3,45 | 3,48 | 00:00:00 | | 2015-06-29 | 3,23 | 808.200 | 3,40 | 3,21 | 3,23 | 00:00:00 | | 2015-07-02 | 3,44 | 441.900 | 3,48 | 3,40 | 3,42 | 00:00:00 | | 2015-07-03 | 3,48 | 262.000 | 3,48 | 3,43 | 3,47 | 00:00:00 | | 2015-07-07 | 3,19 | 823.900 | 3,32 | 3,19 | 3,30 | 00:00:00 | | 2015-07-08 | 3,30 | 528.500 | 3,33 | 3,18 | 3,18 | 00:00:00 | | 2015-07-09 | 3,51 | 728.400 | 3,54 | 3,32 | 3,32 | 00:00:00 | | 2015-07-10 | 3,66 | 667.900 | 3,71 | 3,59 | 3,62 | 00:00:00 | | 2015-07-21 | 3,91 | 347.800 | 4,04 | 3,85 | 4,03 | 00:00:00 | | 2015-07-22 | 3,88 | 304.400 | 3,96 | 3,82 | 3,86 | 00:00:00 | | 2015-07-23 | 3,85 | 441.400 | 3,94 | 3,83 | 3,88 | 00:00:00 | | 2015-07-24 | 3,76 | 400.200 | 3,85 | 3,75 | 3,84 | 00:00:00 | | 2015-07-27 | 3,74 | 402.200 | 3,79 | 3,70 | 3,76 | 00:00:00 | | 2015-07-28 | 3,77 | 263.400 | 3,83 | 3,74 | 3,74 | 00:00:00 | | 2015-07-29 | 3,77 | 168.600 | 3,81 | 3,74 | 3,78 | 00:00:00 | | 2015-08-03 | 3,92 | 329.700 | 3,93 | 3,81 | 3,89 | 00:00:00 | | 2015-08-04 | 3,85 | 267.000 | 3,91 | 3,83 | 3,91 | 00:00:00 | | 2015-08-05 | 3,93 | 329.800 | 3,96 | 3,87 | 3,89 | 00:00:00 | | 2015-08-06 | 3,89 | 260.000 | 3,94 | 3,86 | 3,89 | 00:00:00 | | 2015-08-07 | 3,81 | 200.700 | 3,89 | 3,80 | 3,87 | 00:00:00 | | 2015-08-11 | 3,73 | 332.500 | 3,83 | 3,67 | 3,82 | 00:00:00 | | 2015-08-12 | 3,57 | 540.400 | 3,69 | 3,55 | 3,67 | 00:00:00 | | 2015-08-13 | 3,75 | 317.800 | 3,77 | 3,61 | 3,63 | 00:00:00 | | 2015-08-14 | 3,77 | 274.700 | 3,82 | 3,68 | 3,73 | 00:00:00 | | 2015-08-17 | 3,73 | 366.300 | 3,82 | 3,70 | 3,82 | 00:00:00 | | 2015-08-18 | 3,72 | 195.200 | 3,74 | 3,69 | 3,71 | 00:00:00 | | 2015-08-19 | 3,62 | 345.000 | 3,70 | 3,60 | 3,69 | 00:00:00 | | 2015-08-20 | 3,51 | 612.300 | 3,63 | 3,45 | 3,61 | 00:00:00 | | 2015-08-21 | 3,46 | 487.300 | 3,58 | 3,41 | 3,45 | 00:00:00 | | 2015-08-24 | 3,20 | 869.600 | 3,38 | 3,11 | 3,38 | 00:00:00 | | 2015-08-25 | 3,31 | 850.000 | 3,34 | 3,20 | 3,24 | 00:00:00 | | 2015-08-26 | 3,30 | 531.300 | 3,40 | 3,17 | 3,30 | 00:00:00 | | 2015-08-27 | 3,40 | 603.700 | 3,43 | 3,38 | 3,42 | 00:00:00 | | 2015-08-28 | 3,38 | 547.000 | 3,41 | 3,34 | 3,40 | 00:00:00 | | 2015-08-31 | 3,32 | 667.200 | 3,38 | 3,30 | 3,37 | 00:00:00 | | 2015-09-01 | 3,25 | 964.200 | 3,30 | 3,17 | 3,30 | 00:00:00 | | 2015-09-02 | 3,19 | 407.800 | 3,30 | 3,18 | 3,25 | 00:00:00 | | 2015-09-03 | 3,27 | 456.100 | 3,30 | 3,19 | 3,23 | 00:00:00 | | 2015-09-04 | 3,18 | 267.500 | 3,22 | 3,15 | 3,22 | 00:00:00 | | 2015-09-07 | 3,18 | 155.600 | 3,24 | 3,15 | 3,20 | 00:00:00 | | 2015-09-08 | 3,29 | 538.600 | 3,31 | 3,17 | 3,23 | 00:00:00 | | 2015-09-09 | 3,55 | 927.800 | 3,60 | 3,35 | 3,35 | 00:00:00 | | 2015-09-14 | 3,46 | 289.100 | 3,60 | 3,44 | 3,57 | 00:00:00 | | 2015-09-15 | 3,51 | 374.500 | 3,55 | 3,39 | 3,46 | 00:00:00 | | 2015-09-16 | 3,60 | 413.400 | 3,70 | 3,52 | 3,52 | 00:00:00 | | 2015-09-17 | 3,66 | 338.900 | 3,67 | 3,60 | 3,61 | 00:00:00 | | 2015-09-18 | 3,69 | 746.600 | 3,74 | 3,64 | 3,66 | 00:00:00 | | 2015-09-21 | 3,77 | 477.800 | 3,79 | 3,72 | 3,79 | 00:00:00 | | 2015-09-22 | 3,62 | 449.100 | 3,76 | 3,58 | 3,76 | 00:00:00 | | 2015-09-23 | 3,67 | 395.300 | 3,74 | 3,59 | 3,61 | 00:00:00 | | 2015-09-24 | 3,63 | 194.700 | 3,69 | 3,60 | 3,65 | 00:00:00 | | 2015-09-25 | 3,66 | 249.800 | 3,74 | 3,65 | 3,66 | 00:00:00 | | 2015-09-28 | 3,51 | 396.300 | 3,66 | 3,51 | 3,66 | 00:00:00 | | 2015-09-29 | 3,46 | 378.900 | 3,58 | 3,43 | 3,47 | 00:00:00 | | 2015-09-30 | 3,60 | 412.600 | 3,63 | 3,52 | 3,52 | 00:00:00 | | 2015-10-01 | 3,72 | 594.900 | 3,72 | 3,61 | 3,64 | 00:00:00 | | 2015-10-02 | 3,80 | 500.200 | 3,80 | 3,72 | 3,72 | 00:00:00 | | 2015-10-05 | 3,90 | 382.700 | 3,90 | 3,80 | 3,80 | 00:00:00 | | 2015-10-06 | 3,93 | 366.900 | 3,95 | 3,84 | 3,90 | 00:00:00 | | 2015-10-07 | 3,87 | 451.300 | 3,97 | 3,86 | 3,91 | 00:00:00 | | 2015-10-08 | 3,93 | 370.600 | 3,94 | 3,87 | 3,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
