|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-09 | 4,08 | 716.900 | 4,13 | 4,02 | 4,02 | 00:00:00 | | 2017-02-10 | 4,10 | 296.300 | 4,11 | 4,07 | 4,11 | 00:00:00 | | 2017-02-13 | 4,10 | 271.400 | 4,12 | 4,06 | 4,10 | 00:00:00 | | 2017-02-14 | 4,11 | 184.900 | 4,12 | 4,09 | 4,09 | 00:00:00 | | 2017-02-15 | 4,30 | 935.200 | 4,31 | 4,10 | 4,11 | 00:00:00 | | 2017-02-16 | 4,31 | 328.700 | 4,36 | 4,30 | 4,30 | 00:00:00 | | 2017-02-17 | 4,29 | 296.400 | 4,32 | 4,24 | 4,30 | 00:00:00 | | 2017-02-20 | 4,27 | 199.300 | 4,31 | 4,24 | 4,30 | 00:00:00 | | 2017-02-23 | 4,31 | 232.300 | 4,38 | 4,30 | 4,30 | 00:00:00 | | 2017-02-24 | 4,35 | 412.900 | 4,35 | 4,26 | 4,30 | 00:00:00 | | 2017-02-27 | 4,33 | 211.600 | 4,39 | 4,30 | 4,39 | 00:00:00 | | 2017-02-28 | 4,30 | 299.900 | 4,38 | 4,28 | 4,38 | 00:00:00 | | 2017-03-01 | 4,45 | 427.400 | 4,46 | 4,32 | 4,35 | 00:00:00 | | 2017-03-02 | 4,42 | 192.700 | 4,49 | 4,39 | 4,45 | 00:00:00 | | 2017-03-03 | 4,37 | 250.300 | 4,40 | 4,34 | 4,40 | 00:00:00 | | 2017-03-10 | 4,19 | 239.500 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2017-03-13 | 4,19 | 174.500 | 4,21 | 4,18 | 4,18 | 00:00:00 | | 2017-03-16 | 4,17 | 180.500 | 4,19 | 4,11 | 4,11 | 00:00:00 | | 2017-03-17 | 4,18 | 243.600 | 4,19 | 4,14 | 4,14 | 00:00:00 | | 2017-03-21 | 4,14 | 132.200 | 4,20 | 4,13 | 4,19 | 00:00:00 | | 2017-03-22 | 4,14 | 226.700 | 4,14 | 4,05 | 4,13 | 00:00:00 | | 2017-03-23 | 4,16 | 193.200 | 4,18 | 4,13 | 4,13 | 00:00:00 | | 2017-03-24 | 4,16 | 211.500 | 4,20 | 4,14 | 4,16 | 00:00:00 | | 2017-03-28 | 4,20 | 402.200 | 4,20 | 4,09 | 4,12 | 00:00:00 | | 2017-03-29 | 4,17 | 249.400 | 4,23 | 4,14 | 4,22 | 00:00:00 | | 2017-03-30 | 4,21 | 265.900 | 4,23 | 4,18 | 4,19 | 00:00:00 | | 2017-03-31 | 4,19 | 305.100 | 4,25 | 4,17 | 4,20 | 00:00:00 | | 2017-04-03 | 4,18 | 248.400 | 4,23 | 4,18 | 4,22 | 00:00:00 | | 2017-04-04 | 4,21 | 241.500 | 4,23 | 4,18 | 4,20 | 00:00:00 | | 2017-04-05 | 4,19 | 315.900 | 4,23 | 4,19 | 4,21 | 00:00:00 | | 2017-04-06 | 4,22 | 210.200 | 4,25 | 4,17 | 4,19 | 00:00:00 | | 2017-04-07 | 4,21 | 184.500 | 4,23 | 4,16 | 4,18 | 00:00:00 | | 2017-04-10 | 4,22 | 146.800 | 4,23 | 4,20 | 4,23 | 00:00:00 | | 2017-04-13 | 4,13 | 206.800 | 4,18 | 4,11 | 4,18 | 00:00:00 | | 2017-04-14 | 4,13 | 0 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2017-04-17 | 4,13 | 0 | 4,13 | 4,13 | 4,13 | 00:00:00 | | 2017-04-18 | 4,07 | 295.600 | 4,13 | 4,05 | 4,13 | 00:00:00 | | 2017-04-19 | 4,13 | 320.500 | 4,15 | 4,03 | 4,06 | 00:00:00 | | 2017-04-20 | 4,23 | 358.700 | 4,24 | 4,13 | 4,13 | 00:00:00 | | 2017-04-21 | 4,19 | 354.300 | 4,25 | 4,18 | 4,22 | 00:00:00 | | 2017-04-25 | 4,26 | 262.500 | 4,29 | 4,23 | 4,29 | 00:00:00 | | 2017-04-26 | 4,31 | 266.800 | 4,32 | 4,25 | 4,26 | 00:00:00 | | 2017-04-27 | 4,28 | 267.100 | 4,32 | 4,27 | 4,32 | 00:00:00 | | 2017-04-28 | 4,29 | 208.700 | 4,32 | 4,27 | 4,28 | 00:00:00 | | 2017-05-01 | 4,29 | 0 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2017-05-02 | 4,33 | 388.200 | 4,37 | 4,27 | 4,29 | 00:00:00 | | 2017-05-03 | 4,34 | 319.200 | 4,36 | 4,27 | 4,36 | 00:00:00 | | 2017-05-09 | 4,44 | 397.400 | 4,48 | 4,38 | 4,38 | 00:00:00 | | 2017-05-10 | 4,38 | 468.300 | 4,43 | 4,36 | 4,42 | 00:00:00 | | 2017-05-11 | 4,19 | 410.600 | 4,27 | 4,14 | 4,27 | 00:00:00 | | 2017-05-12 | 4,20 | 215.200 | 4,23 | 4,17 | 4,18 | 00:00:00 | | 2017-05-15 | 4,27 | 505.700 | 4,28 | 4,17 | 4,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
