|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-31 | 2,09 | 422.800 | 2,10 | 2,05 | 2,09 | 00:00:00 | | 2006-06-01 | 2,12 | 387.800 | 2,13 | 2,08 | 2,09 | 00:00:00 | | 2006-06-02 | 2,11 | 379.700 | 2,14 | 2,10 | 2,14 | 00:00:00 | | 2006-06-05 | 2,28 | 3.465.600 | 2,29 | 2,10 | 2,11 | 00:00:00 | | 2006-06-06 | 2,19 | 1.448.400 | 2,29 | 2,19 | 2,24 | 00:00:00 | | 2006-06-07 | 2,26 | 2.692.900 | 2,31 | 2,20 | 2,20 | 00:00:00 | | 2006-06-08 | 2,22 | 904.400 | 2,27 | 2,21 | 2,23 | 00:00:00 | | 2006-06-09 | 2,42 | 5.169.500 | 2,50 | 2,34 | 2,38 | 00:00:00 | | 2006-06-12 | 2,40 | 1.364.400 | 2,47 | 2,37 | 2,44 | 00:00:00 | | 2006-06-13 | 2,28 | 1.022.500 | 2,35 | 2,28 | 2,35 | 00:00:00 | | 2006-06-14 | 2,27 | 499.800 | 2,30 | 2,21 | 2,30 | 00:00:00 | | 2006-06-15 | 2,33 | 4.128 | 2,35 | 2,27 | 2,27 | 00:00:00 | | 2006-06-16 | 2,28 | 6.968 | 2,35 | 2,27 | 2,35 | 00:00:00 | | 2006-06-19 | 2,30 | 497.200 | 2,32 | 2,27 | 2,28 | 00:00:00 | | 2006-06-20 | 2,28 | 434.300 | 2,30 | 2,26 | 2,30 | 00:00:00 | | 2006-06-21 | 2,25 | 593.900 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2006-06-22 | 2,26 | 774.100 | 2,29 | 2,25 | 2,27 | 00:00:00 | | 2006-06-23 | 2,26 | 323.600 | 2,26 | 2,24 | 2,26 | 00:00:00 | | 2006-06-26 | 2,24 | 142.400 | 2,26 | 2,24 | 2,25 | 00:00:00 | | 2006-06-27 | 2,22 | 137.500 | 2,26 | 2,22 | 2,25 | 00:00:00 | | 2006-06-28 | 2,24 | 255.500 | 2,24 | 2,22 | 2,23 | 00:00:00 | | 2006-06-29 | 2,24 | 231.800 | 2,25 | 2,24 | 2,24 | 00:00:00 | | 2006-06-30 | 2,27 | 694.500 | 2,31 | 2,25 | 2,25 | 00:00:00 | | 2006-07-03 | 2,28 | 385.700 | 2,29 | 2,26 | 2,28 | 00:00:00 | | 2006-07-04 | 2,27 | 388.600 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2006-07-05 | 2,28 | 534.900 | 2,29 | 2,25 | 2,28 | 00:00:00 | | 2006-07-06 | 2,29 | 333.100 | 2,31 | 2,29 | 2,29 | 00:00:00 | | 2006-07-07 | 2,26 | 177.400 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2006-07-10 | 2,31 | 783.900 | 2,32 | 2,26 | 2,26 | 00:00:00 | | 2006-07-11 | 2,29 | 140.500 | 2,30 | 2,29 | 2,29 | 00:00:00 | | 2006-07-12 | 2,29 | 154.500 | 2,30 | 2,29 | 2,29 | 00:00:00 | | 2006-07-13 | 2,26 | 242.200 | 2,28 | 2,26 | 2,28 | 00:00:00 | | 2006-07-14 | 2,25 | 214.100 | 2,26 | 2,23 | 2,26 | 00:00:00 | | 2006-07-17 | 2,24 | 174.200 | 2,26 | 2,24 | 2,25 | 00:00:00 | | 2006-07-18 | 2,22 | 219.600 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2006-07-19 | 2,24 | 162.700 | 2,26 | 2,22 | 2,22 | 00:00:00 | | 2006-07-20 | 2,28 | 395.200 | 2,28 | 2,24 | 2,26 | 00:00:00 | | 2006-07-21 | 2,25 | 143.900 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2006-07-24 | 2,29 | 491.100 | 2,29 | 2,25 | 2,25 | 00:00:00 | | 2006-07-25 | 2,38 | 2.282.800 | 2,38 | 2,30 | 2,30 | 00:00:00 | | 2006-07-26 | 2,58 | 5.451.600 | 2,63 | 2,39 | 2,39 | 00:00:00 | | 2006-07-27 | 2,75 | 4.953.700 | 2,78 | 2,61 | 2,61 | 00:00:00 | | 2006-07-28 | 2,66 | 2.493.100 | 2,75 | 2,64 | 2,75 | 00:00:00 | | 2006-07-31 | 2,62 | 972.400 | 2,65 | 2,58 | 2,64 | 00:00:00 | | 2006-08-01 | 2,70 | 1.407.200 | 2,73 | 2,62 | 2,62 | 00:00:00 | | 2006-08-02 | 2,81 | 2.844.300 | 2,82 | 2,71 | 2,72 | 00:00:00 | | 2006-08-03 | 2,84 | 2.583.800 | 2,88 | 2,81 | 2,84 | 00:00:00 | | 2006-08-04 | 2,85 | 1.255.200 | 2,89 | 2,83 | 2,84 | 00:00:00 | | 2006-08-07 | 2,81 | 752.700 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2006-08-08 | 2,82 | 738.600 | 2,85 | 2,81 | 2,83 | 00:00:00 | | 2006-08-09 | 2,85 | 598.400 | 2,87 | 2,83 | 2,84 | 00:00:00 | | 2006-08-10 | 2,85 | 970.400 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2006-08-11 | 2,85 | 846.800 | 2,87 | 2,83 | 2,84 | 00:00:00 | | 2006-08-14 | 2,84 | 127.400 | 2,85 | 2,84 | 2,84 | 00:00:00 | | 2006-08-15 | 2,85 | 191.300 | 2,85 | 2,83 | 2,85 | 00:00:00 | | 2006-08-16 | 2,84 | 596.100 | 2,85 | 2,83 | 2,85 | 00:00:00 | | 2006-08-17 | 3,04 | 5.359.700 | 3,06 | 2,84 | 2,84 | 00:00:00 | | 2006-08-18 | 3,08 | 4.958.800 | 3,14 | 3,03 | 3,08 | 00:00:00 | | 2006-08-21 | 3,05 | 1.420.400 | 3,10 | 3,00 | 3,09 | 00:00:00 | | 2006-08-22 | 3,06 | 510.500 | 3,07 | 3,04 | 3,07 | 00:00:00 | | 2006-08-23 | 3,05 | 246.100 | 3,06 | 3,03 | 3,06 | 00:00:00 | | 2006-08-24 | 3,05 | 574.300 | 3,06 | 3,03 | 3,05 | 00:00:00 | | 2006-08-25 | 3,09 | 1.303.200 | 3,11 | 3,06 | 3,06 | 00:00:00 | | 2006-08-28 | 3,12 | 1.531.800 | 3,16 | 3,10 | 3,11 | 00:00:00 | | 2006-08-29 | 3,11 | 568.600 | 3,14 | 3,11 | 3,12 | 00:00:00 | | 2006-08-30 | 3,10 | 438.000 | 3,13 | 3,10 | 3,12 | 00:00:00 | | 2006-08-31 | 3,09 | 1.118.500 | 3,12 | 3,03 | 3,12 | 00:00:00 | | 2006-09-01 | 3,11 | 756.700 | 3,11 | 3,05 | 3,08 | 00:00:00 | | 2006-09-04 | 3,10 | 239.700 | 3,11 | 3,08 | 3,11 | 00:00:00 | | 2006-09-05 | 3,11 | 433.800 | 3,11 | 3,09 | 3,11 | 00:00:00 | | 2006-09-06 | 3,16 | 1.957.900 | 3,20 | 3,11 | 3,12 | 00:00:00 | | 2006-09-07 | 3,33 | 3.968.600 | 3,35 | 3,18 | 3,21 | 00:00:00 | | 2006-09-08 | 3,36 | 2.776.200 | 3,42 | 3,34 | 3,39 | 00:00:00 | | 2006-09-11 | 3,32 | 1.383.800 | 3,35 | 3,26 | 3,35 | 00:00:00 | | 2006-09-12 | 3,30 | 687.000 | 3,33 | 3,28 | 3,32 | 00:00:00 | | 2006-09-13 | 3,33 | 356.100 | 3,34 | 3,30 | 3,31 | 00:00:00 | | 2006-09-14 | 3,32 | 164.600 | 3,34 | 3,31 | 3,33 | 00:00:00 | | 2006-09-15 | 3,39 | 1.695.500 | 3,41 | 3,31 | 3,31 | 00:00:00 | | 2006-09-18 | 3,36 | 2.107.500 | 3,46 | 3,36 | 3,42 | 00:00:00 | | 2006-09-19 | 3,40 | 656.600 | 3,40 | 3,35 | 3,38 | 00:00:00 | | 2006-09-20 | 3,38 | 803.400 | 3,41 | 3,37 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
