|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-20 | 3,38 | 803.400 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2006-09-21 | 3,38 | 164.400 | 3,40 | 3,37 | 3,39 | 00:00:00 | | 2006-09-22 | 3,38 | 307.600 | 3,39 | 3,36 | 3,38 | 00:00:00 | | 2006-09-25 | 3,38 | 288.200 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2006-09-26 | 3,37 | 201.100 | 3,39 | 3,37 | 3,39 | 00:00:00 | | 2006-09-27 | 3,34 | 509.200 | 3,38 | 3,33 | 3,37 | 00:00:00 | | 2006-09-28 | 3,33 | 665.800 | 3,36 | 3,30 | 3,34 | 00:00:00 | | 2006-09-29 | 3,34 | 335.800 | 3,36 | 3,32 | 3,33 | 00:00:00 | | 2006-10-02 | 3,33 | 125.800 | 3,35 | 3,33 | 3,34 | 00:00:00 | | 2006-10-03 | 3,34 | 193.800 | 3,35 | 3,33 | 3,33 | 00:00:00 | | 2006-10-04 | 3,33 | 579.000 | 3,35 | 3,32 | 3,35 | 00:00:00 | | 2006-10-05 | 3,33 | 284.100 | 3,34 | 3,32 | 3,34 | 00:00:00 | | 2006-10-06 | 3,33 | 224.500 | 3,34 | 3,32 | 3,34 | 00:00:00 | | 2006-10-09 | 3,35 | 772.600 | 3,37 | 3,31 | 3,33 | 00:00:00 | | 2006-10-10 | 3,35 | 2.595 | 3,36 | 3,34 | 3,36 | 00:00:00 | | 2006-10-11 | 3,36 | 278.400 | 3,37 | 3,34 | 3,34 | 00:00:00 | | 2006-10-12 | 3,35 | 208.800 | 3,36 | 3,34 | 3,34 | 00:00:00 | | 2006-10-13 | 3,35 | 179.700 | 3,36 | 3,34 | 3,35 | 00:00:00 | | 2006-10-16 | 3,48 | 2.984.000 | 3,49 | 3,35 | 3,35 | 00:00:00 | | 2006-10-17 | 3,69 | 4.728.800 | 3,69 | 3,50 | 3,50 | 00:00:00 | | 2006-10-18 | 3,85 | 5.716.600 | 3,95 | 3,68 | 3,69 | 00:00:00 | | 2006-10-19 | 3,77 | 1.619.100 | 3,85 | 3,76 | 3,81 | 00:00:00 | | 2006-10-20 | 3,81 | 2.608.900 | 3,90 | 3,76 | 3,77 | 00:00:00 | | 2006-10-23 | 3,85 | 671.600 | 3,86 | 3,82 | 3,84 | 00:00:00 | | 2006-10-24 | 3,81 | 1.012.500 | 3,85 | 3,79 | 3,85 | 00:00:00 | | 2006-10-25 | 3,85 | 557.300 | 3,85 | 3,81 | 3,82 | 00:00:00 | | 2006-10-26 | 3,91 | 3.539.400 | 4,02 | 3,86 | 3,90 | 00:00:00 | | 2006-10-27 | 3,88 | 1.056.300 | 3,93 | 3,85 | 3,92 | 00:00:00 | | 2006-10-30 | 3,87 | 585.700 | 3,90 | 3,84 | 3,89 | 00:00:00 | | 2006-10-31 | 3,87 | 196.600 | 3,89 | 3,86 | 3,88 | 00:00:00 | | 2006-11-01 | 3,88 | 533.800 | 3,91 | 3,84 | 3,86 | 00:00:00 | | 2006-11-02 | 3,87 | 242.100 | 3,89 | 3,84 | 3,88 | 00:00:00 | | 2006-11-03 | 3,88 | 831.900 | 3,95 | 3,87 | 3,92 | 00:00:00 | | 2006-11-06 | 3,86 | 264.900 | 3,89 | 3,86 | 3,89 | 00:00:00 | | 2006-11-07 | 3,85 | 308.000 | 3,87 | 3,84 | 3,85 | 00:00:00 | | 2006-11-08 | 3,86 | 174.600 | 3,86 | 3,84 | 3,85 | 00:00:00 | | 2006-11-09 | 3,84 | 194.200 | 3,86 | 3,83 | 3,86 | 00:00:00 | | 2006-11-10 | 3,81 | 595.600 | 3,84 | 3,77 | 3,84 | 00:00:00 | | 2006-11-13 | 3,79 | 118.000 | 3,81 | 3,77 | 3,81 | 00:00:00 | | 2006-11-14 | 3,70 | 1.071.200 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2006-11-15 | 3,80 | 1.248.400 | 3,84 | 3,70 | 3,70 | 00:00:00 | | 2006-11-16 | 3,78 | 420.000 | 3,81 | 3,72 | 3,78 | 00:00:00 | | 2006-11-17 | 3,78 | 236.600 | 3,81 | 3,77 | 3,78 | 00:00:00 | | 2006-11-20 | 3,78 | 131.500 | 3,78 | 3,74 | 3,74 | 00:00:00 | | 2006-11-21 | 3,77 | 166.300 | 3,79 | 3,76 | 3,77 | 00:00:00 | | 2006-11-22 | 3,80 | 440.600 | 3,83 | 3,78 | 3,78 | 00:00:00 | | 2006-11-23 | 3,79 | 182.000 | 3,80 | 3,77 | 3,80 | 00:00:00 | | 2006-11-24 | 3,79 | 109.900 | 3,79 | 3,77 | 3,79 | 00:00:00 | | 2006-11-27 | 3,75 | 224.800 | 3,79 | 3,75 | 3,77 | 00:00:00 | | 2006-11-28 | 3,82 | 1.620.700 | 3,86 | 3,71 | 3,76 | 00:00:00 | | 2006-11-29 | 3,81 | 624.700 | 3,85 | 3,79 | 3,85 | 00:00:00 | | 2006-11-30 | 3,79 | 266.200 | 3,82 | 3,78 | 3,82 | 00:00:00 | | 2006-12-01 | 3,80 | 103.400 | 3,81 | 3,79 | 3,79 | 00:00:00 | | 2006-12-04 | 3,79 | 193.600 | 3,82 | 3,79 | 3,79 | 00:00:00 | | 2006-12-05 | 3,80 | 519.400 | 3,82 | 3,77 | 3,79 | 00:00:00 | | 2006-12-06 | 3,82 | 2.129.800 | 3,88 | 3,78 | 3,80 | 00:00:00 | | 2006-12-07 | 3,81 | 514.400 | 3,85 | 3,81 | 3,83 | 00:00:00 | | 2006-12-08 | 3,81 | 274.500 | 3,83 | 3,80 | 3,80 | 00:00:00 | | 2006-12-11 | 3,80 | 204.500 | 3,82 | 3,79 | 3,81 | 00:00:00 | | 2006-12-12 | 3,79 | 263.600 | 3,80 | 3,79 | 3,80 | 00:00:00 | | 2006-12-13 | 3,79 | 194.200 | 3,80 | 3,78 | 3,79 | 00:00:00 | | 2006-12-14 | 3,81 | 540.700 | 3,82 | 3,78 | 3,79 | 00:00:00 | | 2006-12-15 | 3,80 | 418.700 | 3,82 | 3,79 | 3,82 | 00:00:00 | | 2006-12-18 | 3,79 | 211.900 | 3,81 | 3,78 | 3,79 | 00:00:00 | | 2006-12-19 | 3,78 | 412.800 | 3,80 | 3,78 | 3,79 | 00:00:00 | | 2006-12-20 | 3,79 | 126.400 | 3,79 | 3,78 | 3,79 | 00:00:00 | | 2006-12-21 | 3,78 | 251.100 | 3,79 | 3,77 | 3,79 | 00:00:00 | | 2006-12-22 | 3,77 | 200.600 | 3,80 | 3,77 | 3,78 | 00:00:00 | | 2006-12-27 | 3,80 | 213.400 | 3,80 | 3,77 | 3,79 | 00:00:00 | | 2006-12-28 | 3,94 | 1.164.600 | 3,94 | 3,78 | 3,80 | 00:00:00 | | 2006-12-29 | 4,06 | 4.377.100 | 4,15 | 4,03 | 4,03 | 00:00:00 | | 2007-01-02 | 4,03 | 758.100 | 4,07 | 3,98 | 4,06 | 00:00:00 | | 2007-01-03 | 4,01 | 280.500 | 4,03 | 4,01 | 4,02 | 00:00:00 | | 2007-01-04 | 3,98 | 320.200 | 4,02 | 3,97 | 4,00 | 00:00:00 | | 2007-01-05 | 4,15 | 2.981.400 | 4,15 | 4,02 | 4,04 | 00:00:00 | | 2007-01-08 | 4,51 | 4.852.200 | 4,51 | 4,36 | 4,38 | 00:00:00 | | 2007-01-09 | 4,42 | 2.911.100 | 4,61 | 4,42 | 4,59 | 00:00:00 | | 2007-01-10 | 4,48 | 999.000 | 4,51 | 4,43 | 4,46 | 00:00:00 | | 2007-01-11 | 4,45 | 461.800 | 4,49 | 4,44 | 4,49 | 00:00:00 | | 2007-01-12 | 4,45 | 312.000 | 4,46 | 4,44 | 4,45 | 00:00:00 | | 2007-01-15 | 4,60 | 3.084.300 | 4,65 | 4,44 | 4,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
