|
 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 | | 2015-10-08 | 3,93 | 370.600 | 3,94 | 3,87 | 3,87 | 00:00:00 | | 2015-10-09 | 3,94 | 388.900 | 3,99 | 3,93 | 3,96 | 00:00:00 | | 2015-10-13 | 3,85 | 498.200 | 3,88 | 3,76 | 3,87 | 00:00:00 | | 2015-10-14 | 3,84 | 342.100 | 3,92 | 3,81 | 3,84 | 00:00:00 | | 2015-10-15 | 4,02 | 649.500 | 4,04 | 3,85 | 3,85 | 00:00:00 | | 2015-10-16 | 3,98 | 769.300 | 4,15 | 3,98 | 4,04 | 00:00:00 | | 2015-10-19 | 4,09 | 433.100 | 4,12 | 4,00 | 4,00 | 00:00:00 | | 2015-10-20 | 4,11 | 873.900 | 4,20 | 4,05 | 4,07 | 00:00:00 | | 2015-10-21 | 4,18 | 653.400 | 4,19 | 4,11 | 4,11 | 00:00:00 | | 2015-10-22 | 4,24 | 764.900 | 4,36 | 4,17 | 4,18 | 00:00:00 | | 2015-10-23 | 4,23 | 993.600 | 4,35 | 4,23 | 4,25 | 00:00:00 | | 2015-10-26 | 4,33 | 774.400 | 4,35 | 4,24 | 4,24 | 00:00:00 | | 2015-10-29 | 4,30 | 432.000 | 4,31 | 4,23 | 4,23 | 00:00:00 | | 2015-10-30 | 4,30 | 533.900 | 4,34 | 4,27 | 4,31 | 00:00:00 | | 2015-11-02 | 4,50 | 1.612.700 | 4,51 | 4,37 | 4,40 | 00:00:00 | | 2015-11-03 | 4,70 | 1.461.400 | 4,73 | 4,51 | 4,51 | 00:00:00 | | 2015-11-04 | 4,83 | 1.175.400 | 4,85 | 4,68 | 4,72 | 00:00:00 | | 2015-11-05 | 4,77 | 803.800 | 4,88 | 4,74 | 4,80 | 00:00:00 | | 2015-11-06 | 4,87 | 974.300 | 4,88 | 4,75 | 4,78 | 00:00:00 | | 2015-11-09 | 4,96 | 1.628.900 | 5,04 | 4,81 | 4,88 | 00:00:00 | | 2015-11-16 | 5,00 | 612.500 | 5,04 | 4,90 | 4,93 | 00:00:00 | | 2015-11-23 | 5,11 | 538.500 | 5,20 | 5,02 | 5,15 | 00:00:00 | | 2015-11-26 | 5,16 | 188.900 | 5,19 | 5,11 | 5,11 | 00:00:00 | | 2015-11-27 | 5,14 | 201.100 | 5,18 | 5,08 | 5,13 | 00:00:00 | | 2015-11-30 | 5,20 | 405.300 | 5,23 | 5,12 | 5,13 | 00:00:00 | | 2015-12-03 | 5,07 | 783.500 | 5,35 | 4,87 | 5,24 | 00:00:00 | | 2015-12-04 | 5,03 | 506.600 | 5,11 | 4,98 | 5,11 | 00:00:00 | | 2015-12-07 | 5,01 | 441.700 | 5,12 | 4,99 | 5,02 | 00:00:00 | | 2015-12-08 | 4,93 | 450.900 | 5,06 | 4,90 | 5,02 | 00:00:00 | | 2015-12-09 | 4,94 | 472.500 | 4,99 | 4,90 | 4,95 | 00:00:00 | | 2015-12-10 | 4,84 | 470.300 | 4,98 | 4,81 | 4,91 | 00:00:00 | | 2015-12-14 | 4,40 | 295.100 | 4,57 | 4,38 | 4,44 | 00:00:00 | | 2015-12-21 | 4,73 | 276.000 | 4,90 | 4,72 | 4,80 | 00:00:00 | | 2015-12-24 | 4,73 | 35.400 | 4,77 | 4,72 | 4,72 | 00:00:00 | | 2015-12-25 | 4,73 | 0 | 4,73 | 4,73 | 4,73 | 00:00:00 | | 2015-12-28 | 4,67 | 198.600 | 4,75 | 4,60 | 4,75 | 00:00:00 | | 2015-12-29 | 4,72 | 349.400 | 4,75 | 4,61 | 4,66 | 00:00:00 | | 2015-12-30 | 4,81 | 301.000 | 4,82 | 4,68 | 4,68 | 00:00:00 | | 2015-12-31 | 4,77 | 147.100 | 4,87 | 4,74 | 4,82 | 00:00:00 | | 2016-01-01 | 4,77 | 0 | 4,77 | 4,77 | 4,77 | 00:00:00 | | 2016-01-04 | 4,67 | 252.800 | 4,72 | 4,62 | 4,72 | 00:00:00 | | 2016-01-05 | 4,67 | 330.700 | 4,72 | 4,61 | 4,61 | 00:00:00 | | 2016-01-06 | 4,63 | 390.400 | 4,64 | 4,52 | 4,63 | 00:00:00 | | 2016-01-07 | 4,61 | 537.400 | 4,65 | 4,39 | 4,52 | 00:00:00 | | 2016-01-08 | 4,55 | 386.900 | 4,70 | 4,55 | 4,67 | 00:00:00 | | 2016-01-11 | 4,48 | 341.400 | 4,58 | 4,43 | 4,50 | 00:00:00 | | 2016-01-12 | 4,72 | 865.200 | 4,74 | 4,47 | 4,47 | 00:00:00 | | 2016-01-13 | 4,71 | 791.500 | 4,88 | 4,65 | 4,73 | 00:00:00 | | 2016-01-14 | 4,59 | 749.400 | 4,66 | 4,53 | 4,65 | 00:00:00 | | 2016-01-15 | 4,20 | 888.300 | 4,60 | 4,16 | 4,60 | 00:00:00 | | 2016-01-18 | 4,08 | 718.400 | 4,34 | 4,00 | 4,18 | 00:00:00 | | 2016-01-25 | 3,73 | 365.000 | 3,77 | 3,65 | 3,75 | 00:00:00 | | 2016-01-26 | 3,73 | 517.200 | 3,76 | 3,57 | 3,65 | 00:00:00 | | 2016-01-27 | 3,77 | 326.900 | 3,77 | 3,66 | 3,74 | 00:00:00 | | 2016-01-28 | 3,68 | 597.100 | 3,80 | 3,66 | 3,75 | 00:00:00 | | 2016-02-02 | 3,66 | 305.700 | 3,80 | 3,62 | 3,80 | 00:00:00 | | 2016-02-03 | 3,67 | 459.700 | 3,68 | 3,58 | 3,64 | 00:00:00 | | 2016-02-04 | 3,64 | 505.100 | 3,76 | 3,60 | 3,74 | 00:00:00 | | 2016-02-05 | 3,49 | 703.300 | 3,66 | 3,48 | 3,63 | 00:00:00 | | 2016-02-08 | 3,24 | 834.800 | 3,51 | 3,23 | 3,49 | 00:00:00 | | 2016-02-09 | 3,13 | 2.294.300 | 3,25 | 2,96 | 3,24 | 00:00:00 | | 2016-02-10 | 3,18 | 799.300 | 3,32 | 3,13 | 3,17 | 00:00:00 | | 2016-02-11 | 3,02 | 785.400 | 3,13 | 3,02 | 3,13 | 00:00:00 | | 2016-02-12 | 3,12 | 516.900 | 3,12 | 3,00 | 3,02 | 00:00:00 | | 2016-02-15 | 3,22 | 413.900 | 3,27 | 3,19 | 3,22 | 00:00:00 | | 2016-02-22 | 3,50 | 538.100 | 3,59 | 3,48 | 3,53 | 00:00:00 | | 2016-02-29 | 3,48 | 489.000 | 3,51 | 3,39 | 3,51 | 00:00:00 | | 2016-03-03 | 3,60 | 533.300 | 3,62 | 3,54 | 3,58 | 00:00:00 | | 2016-03-04 | 3,64 | 752.500 | 3,70 | 3,59 | 3,62 | 00:00:00 | | 2016-03-08 | 3,64 | 941.800 | 3,67 | 3,60 | 3,64 | 00:00:00 | | 2016-03-09 | 3,65 | 498.000 | 3,70 | 3,60 | 3,64 | 00:00:00 | | 2016-03-10 | 3,61 | 791.700 | 3,80 | 3,60 | 3,65 | 00:00:00 | | 2016-03-11 | 3,72 | 425.600 | 3,72 | 3,63 | 3,66 | 00:00:00 | | 2016-03-14 | 3,85 | 494.900 | 3,87 | 3,72 | 3,73 | 00:00:00 | | 2016-03-15 | 3,83 | 431.900 | 3,86 | 3,76 | 3,84 | 00:00:00 | | 2016-03-16 | 3,89 | 474.500 | 3,89 | 3,81 | 3,81 | 00:00:00 | | 2016-03-17 | 3,91 | 585.800 | 3,95 | 3,80 | 3,91 | 00:00:00 | | 2016-03-18 | 3,88 | 753.600 | 3,94 | 3,86 | 3,91 | 00:00:00 | | 2016-03-22 | 3,90 | 421.900 | 3,90 | 3,78 | 3,84 | 00:00:00 | | 2016-03-23 | 3,94 | 400.900 | 3,96 | 3,88 | 3,92 | 00:00:00 | | 2016-03-28 | 3,94 | 0 | 3,94 | 3,94 | 3,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
