|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-03 | 1,45 | 231.900 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2006-02-06 | 1,44 | 181.400 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2006-02-07 | 1,42 | 902.500 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2006-02-08 | 1,42 | 666.100 | 1,43 | 1,41 | 1,42 | 00:00:00 | | 2006-02-09 | 1,44 | 784.000 | 1,45 | 1,42 | 1,43 | 00:00:00 | | 2006-02-10 | 1,45 | 274.100 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2006-02-13 | 1,44 | 284.800 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2006-02-14 | 1,44 | 603.300 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2006-02-15 | 1,43 | 413.600 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2006-02-16 | 1,43 | 353.300 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2006-02-17 | 1,43 | 613.000 | 1,43 | 1,42 | 1,43 | 00:00:00 | | 2006-02-20 | 1,42 | 360.300 | 1,43 | 1,42 | 1,42 | 00:00:00 | | 2006-02-21 | 1,49 | 3.614.300 | 1,49 | 1,42 | 1,42 | 00:00:00 | | 2006-02-22 | 1,47 | 2.200.700 | 1,51 | 1,46 | 1,51 | 00:00:00 | | 2006-02-23 | 1,47 | 1.718.600 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2006-02-24 | 1,47 | 322.700 | 1,48 | 1,47 | 1,48 | 00:00:00 | | 2006-02-27 | 1,47 | 306.800 | 1,47 | 1,46 | 1,47 | 00:00:00 | | 2006-02-28 | 1,46 | 481.600 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2006-03-01 | 1,47 | 270.600 | 1,47 | 1,46 | 1,46 | 00:00:00 | | 2006-03-02 | 1,53 | 5.178.800 | 1,53 | 1,47 | 1,47 | 00:00:00 | | 2006-03-03 | 1,52 | 2.026.200 | 1,54 | 1,51 | 1,54 | 00:00:00 | | 2006-03-06 | 1,59 | 5.814.400 | 1,59 | 1,51 | 1,52 | 00:00:00 | | 2006-03-07 | 1,60 | 4.178.600 | 1,63 | 1,57 | 1,58 | 00:00:00 | | 2006-03-08 | 1,57 | 1.285.900 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2006-03-09 | 1,54 | 2.375.600 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2006-03-10 | 1,51 | 1.505.400 | 1,54 | 1,50 | 1,53 | 00:00:00 | | 2006-03-13 | 1,51 | 524.400 | 1,53 | 1,51 | 1,52 | 00:00:00 | | 2006-03-14 | 1,53 | 1.055.700 | 1,53 | 1,51 | 1,51 | 00:00:00 | | 2006-03-15 | 1,52 | 520.900 | 1,53 | 1,51 | 1,53 | 00:00:00 | | 2006-03-16 | 1,52 | 632.000 | 1,52 | 1,51 | 1,52 | 00:00:00 | | 2006-03-17 | 1,55 | 2.279.400 | 1,57 | 1,53 | 1,53 | 00:00:00 | | 2006-03-20 | 1,54 | 297.200 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2006-03-21 | 1,54 | 502.500 | 1,55 | 1,53 | 1,54 | 00:00:00 | | 2006-03-22 | 1,56 | 2.090.800 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2006-03-23 | 1,56 | 561.400 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2006-03-24 | 1,57 | 756.900 | 1,57 | 1,55 | 1,56 | 00:00:00 | | 2006-03-27 | 1,59 | 1.685.500 | 1,60 | 1,57 | 1,58 | 00:00:00 | | 2006-03-28 | 1,59 | 1.139.300 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2006-03-29 | 1,60 | 2.498.000 | 1,61 | 1,58 | 1,59 | 00:00:00 | | 2006-03-30 | 1,61 | 1.758.600 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2006-03-31 | 1,61 | 668.400 | 1,62 | 1,60 | 1,60 | 00:00:00 | | 2006-04-03 | 1,61 | 528.500 | 1,62 | 1,59 | 1,61 | 00:00:00 | | 2006-04-04 | 1,70 | 5.787.700 | 1,70 | 1,62 | 1,62 | 00:00:00 | | 2006-04-05 | 1,80 | 7.617.700 | 1,82 | 1,71 | 1,73 | 00:00:00 | | 2006-04-06 | 1,95 | 4.906.600 | 1,95 | 1,83 | 1,83 | 00:00:00 | | 2006-04-07 | 1,98 | 5.533.100 | 2,04 | 1,95 | 1,97 | 00:00:00 | | 2006-04-10 | 1,93 | 1.645.500 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2006-04-11 | 1,92 | 1.138.600 | 1,94 | 1,88 | 1,93 | 00:00:00 | | 2006-04-12 | 1,89 | 900.900 | 1,92 | 1,88 | 1,90 | 00:00:00 | | 2006-04-13 | 1,89 | 225.800 | 1,90 | 1,88 | 1,88 | 00:00:00 | | 2006-04-18 | 1,96 | 1.438.900 | 1,96 | 1,89 | 1,90 | 00:00:00 | | 2006-04-19 | 1,99 | 1.526.700 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2006-04-20 | 1,93 | 1.106.900 | 1,99 | 1,93 | 1,99 | 00:00:00 | | 2006-04-21 | 1,95 | 254.200 | 1,97 | 1,93 | 1,94 | 00:00:00 | | 2006-04-24 | 1,95 | 257.900 | 1,97 | 1,94 | 1,95 | 00:00:00 | | 2006-04-25 | 1,96 | 222.600 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2006-04-26 | 1,96 | 433.500 | 1,98 | 1,96 | 1,96 | 00:00:00 | | 2006-04-27 | 1,95 | 641.200 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2006-04-28 | 2,21 | 6.509.800 | 2,23 | 1,97 | 1,97 | 00:00:00 | | 2006-05-02 | 2,28 | 3.030.200 | 2,41 | 2,28 | 2,30 | 00:00:00 | | 2006-05-03 | 2,18 | 1.555.400 | 2,29 | 2,15 | 2,29 | 00:00:00 | | 2006-05-04 | 2,24 | 1.111.000 | 2,24 | 2,13 | 2,16 | 00:00:00 | | 2006-05-05 | 2,33 | 2.619.900 | 2,35 | 2,25 | 2,25 | 00:00:00 | | 2006-05-08 | 2,31 | 1.343.100 | 2,38 | 2,31 | 2,34 | 00:00:00 | | 2006-05-09 | 2,29 | 560.900 | 2,31 | 2,27 | 2,31 | 00:00:00 | | 2006-05-10 | 2,30 | 393.400 | 2,32 | 2,29 | 2,29 | 00:00:00 | | 2006-05-11 | 2,30 | 154.400 | 2,31 | 2,29 | 2,31 | 00:00:00 | | 2006-05-12 | 2,25 | 879.300 | 2,29 | 2,20 | 2,29 | 00:00:00 | | 2006-05-15 | 2,18 | 1.064.800 | 2,24 | 2,13 | 2,20 | 00:00:00 | | 2006-05-16 | 2,25 | 424.000 | 2,26 | 2,16 | 2,16 | 00:00:00 | | 2006-05-17 | 2,21 | 923.900 | 2,30 | 2,19 | 2,27 | 00:00:00 | | 2006-05-18 | 2,16 | 532.800 | 2,21 | 2,16 | 2,21 | 00:00:00 | | 2006-05-19 | 2,14 | 895.200 | 2,21 | 2,09 | 2,16 | 00:00:00 | | 2006-05-22 | 1,99 | 1.163.400 | 2,15 | 1,99 | 2,15 | 00:00:00 | | 2006-05-23 | 2,14 | 2.257.700 | 2,14 | 1,92 | 1,98 | 00:00:00 | | 2006-05-24 | 2,09 | 1.381.300 | 2,17 | 2,07 | 2,15 | 00:00:00 | | 2006-05-25 | 2,12 | 631.300 | 2,16 | 2,10 | 2,10 | 00:00:00 | | 2006-05-26 | 2,13 | 704.700 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2006-05-29 | 2,12 | 320.800 | 2,15 | 2,11 | 2,14 | 00:00:00 | | 2006-05-30 | 2,11 | 358.700 | 2,13 | 2,09 | 2,13 | 00:00:00 | | 2006-05-31 | 2,09 | 422.800 | 2,10 | 2,05 | 2,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
