|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-15 | 4,60 | 3.084.300 | 4,65 | 4,44 | 4,46 | 00:00:00 | | 2007-01-16 | 4,62 | 1.412.600 | 4,66 | 4,56 | 4,63 | 00:00:00 | | 2007-01-17 | 4,69 | 2.051.300 | 4,74 | 4,62 | 4,65 | 00:00:00 | | 2007-01-18 | 4,71 | 1.286.700 | 4,75 | 4,65 | 4,71 | 00:00:00 | | 2007-01-19 | 4,76 | 1.461.800 | 4,80 | 4,68 | 4,72 | 00:00:00 | | 2007-01-22 | 4,81 | 1.210.600 | 4,83 | 4,76 | 4,79 | 00:00:00 | | 2007-01-23 | 4,86 | 929.700 | 4,89 | 4,78 | 4,81 | 00:00:00 | | 2007-01-24 | 5,39 | 3.877.400 | 5,39 | 4,89 | 4,89 | 00:00:00 | | 2007-01-25 | 5,37 | 3.154.000 | 5,47 | 5,25 | 5,35 | 00:00:00 | | 2007-01-26 | 5,45 | 2.272.200 | 5,58 | 5,31 | 5,37 | 00:00:00 | | 2007-01-29 | 5,49 | 1.109.800 | 5,52 | 5,40 | 5,52 | 00:00:00 | | 2007-01-30 | 5,54 | 1.039.700 | 5,55 | 5,50 | 5,53 | 00:00:00 | | 2007-01-31 | 5,50 | 1.122.900 | 5,60 | 5,46 | 5,55 | 00:00:00 | | 2007-02-01 | 5,50 | 474.500 | 5,54 | 5,49 | 5,53 | 00:00:00 | | 2007-02-02 | 5,48 | 532.400 | 5,50 | 5,45 | 5,49 | 00:00:00 | | 2007-02-05 | 5,46 | 438.000 | 5,48 | 5,42 | 5,48 | 00:00:00 | | 2007-02-06 | 5,55 | 887.800 | 5,55 | 5,44 | 5,46 | 00:00:00 | | 2007-02-07 | 5,55 | 363.700 | 5,57 | 5,53 | 5,55 | 00:00:00 | | 2007-02-08 | 5,52 | 265.800 | 5,55 | 5,51 | 5,55 | 00:00:00 | | 2007-02-09 | 5,53 | 290.100 | 5,55 | 5,50 | 5,54 | 00:00:00 | | 2007-02-12 | 5,50 | 419.600 | 5,54 | 5,49 | 5,53 | 00:00:00 | | 2007-02-13 | 5,52 | 292.100 | 5,53 | 5,48 | 5,48 | 00:00:00 | | 2007-02-14 | 5,52 | 186.200 | 5,52 | 5,50 | 5,50 | 00:00:00 | | 2007-02-15 | 5,50 | 306.200 | 5,52 | 5,48 | 5,52 | 00:00:00 | | 2007-02-16 | 5,51 | 360.900 | 5,52 | 5,48 | 5,51 | 00:00:00 | | 2007-02-19 | 5,97 | 31.453 | 5,99 | 5,50 | 5,51 | 00:00:00 | | 2007-02-20 | 6,12 | 3.605.700 | 6,28 | 5,98 | 6,05 | 00:00:00 | | 2007-02-21 | 6,01 | 1.019.400 | 6,15 | 5,95 | 6,13 | 00:00:00 | | 2007-02-22 | 5,98 | 544.900 | 6,05 | 5,90 | 5,98 | 00:00:00 | | 2007-02-23 | 5,94 | 438.600 | 5,99 | 5,88 | 5,97 | 00:00:00 | | 2007-02-26 | 5,90 | 208.900 | 5,93 | 5,88 | 5,93 | 00:00:00 | | 2007-02-27 | 5,78 | 1.232.000 | 5,89 | 5,70 | 5,88 | 00:00:00 | | 2007-02-28 | 5,69 | 1.469.400 | 5,75 | 5,45 | 5,63 | 00:00:00 | | 2007-03-01 | 5,78 | 1.649.600 | 6,05 | 5,60 | 5,70 | 00:00:00 | | 2007-03-02 | 5,73 | 1.063.000 | 5,95 | 5,70 | 5,90 | 00:00:00 | | 2007-03-05 | 5,51 | 1.574.300 | 5,70 | 5,15 | 5,54 | 00:00:00 | | 2007-03-06 | 5,68 | 1.128.400 | 5,73 | 5,56 | 5,56 | 00:00:00 | | 2007-03-07 | 5,78 | 584.300 | 5,82 | 5,70 | 5,80 | 00:00:00 | | 2007-03-08 | 5,70 | 1.274.600 | 5,98 | 5,68 | 5,91 | 00:00:00 | | 2007-03-09 | 5,66 | 547.100 | 5,72 | 5,63 | 5,70 | 00:00:00 | | 2007-03-12 | 5,69 | 350.700 | 5,79 | 5,66 | 5,79 | 00:00:00 | | 2007-03-13 | 5,60 | 589.600 | 5,70 | 5,59 | 5,70 | 00:00:00 | | 2007-03-14 | 5,33 | 1.066.100 | 5,55 | 5,22 | 5,49 | 00:00:00 | | 2007-03-15 | 5,43 | 759.600 | 5,53 | 5,41 | 5,53 | 00:00:00 | | 2007-03-16 | 5,40 | 309.700 | 5,45 | 5,39 | 5,45 | 00:00:00 | | 2007-03-19 | 5,43 | 306.400 | 5,48 | 5,39 | 5,44 | 00:00:00 | | 2007-03-20 | 5,40 | 380.400 | 5,45 | 5,38 | 5,41 | 00:00:00 | | 2007-03-21 | 5,43 | 115.900 | 5,44 | 5,40 | 5,41 | 00:00:00 | | 2007-03-22 | 5,61 | 853.000 | 5,62 | 5,50 | 5,50 | 00:00:00 | | 2007-03-23 | 5,64 | 686.500 | 5,72 | 5,56 | 5,63 | 00:00:00 | | 2007-03-26 | 5,60 | 330.700 | 5,68 | 5,55 | 5,64 | 00:00:00 | | 2007-03-27 | 5,58 | 380.200 | 5,70 | 5,58 | 5,62 | 00:00:00 | | 2007-03-28 | 5,53 | 303.400 | 5,63 | 5,51 | 5,63 | 00:00:00 | | 2007-03-29 | 5,63 | 439.800 | 5,63 | 5,52 | 5,53 | 00:00:00 | | 2007-03-30 | 5,67 | 720.200 | 5,68 | 5,58 | 5,65 | 00:00:00 | | 2007-04-02 | 5,75 | 1.282.200 | 5,76 | 5,67 | 5,67 | 00:00:00 | | 2007-04-03 | 5,82 | 944.700 | 5,84 | 5,76 | 5,76 | 00:00:00 | | 2007-04-04 | 5,82 | 745.200 | 5,86 | 5,79 | 5,83 | 00:00:00 | | 2007-04-05 | 5,82 | 235.100 | 5,86 | 5,78 | 5,82 | 00:00:00 | | 2007-04-10 | 5,83 | 362.400 | 5,86 | 5,79 | 5,83 | 00:00:00 | | 2007-04-11 | 5,81 | 244.300 | 5,84 | 5,80 | 5,82 | 00:00:00 | | 2007-04-12 | 5,83 | 429.900 | 5,85 | 5,79 | 5,83 | 00:00:00 | | 2007-04-13 | 5,82 | 363.100 | 5,84 | 5,79 | 5,81 | 00:00:00 | | 2007-04-16 | 5,87 | 392.800 | 5,89 | 5,81 | 5,82 | 00:00:00 | | 2007-04-17 | 5,85 | 187.300 | 5,86 | 5,84 | 5,86 | 00:00:00 | | 2007-04-18 | 5,80 | 591.400 | 5,86 | 5,77 | 5,86 | 00:00:00 | | 2007-04-19 | 5,84 | 520.700 | 5,84 | 5,66 | 5,79 | 00:00:00 | | 2007-04-20 | 5,87 | 591.700 | 5,90 | 5,77 | 5,77 | 00:00:00 | | 2007-04-23 | 5,94 | 576.300 | 5,95 | 5,88 | 5,88 | 00:00:00 | | 2007-04-24 | 5,91 | 355.400 | 5,94 | 5,85 | 5,93 | 00:00:00 | | 2007-04-25 | 5,96 | 2.994 | 5,96 | 5,90 | 5,93 | 00:00:00 | | 2007-04-26 | 6,40 | 3.276.300 | 6,43 | 5,97 | 5,97 | 00:00:00 | | 2007-04-27 | 6,28 | 981.500 | 6,39 | 6,06 | 6,06 | 00:00:00 | | 2007-04-30 | 6,28 | 219.600 | 6,33 | 6,28 | 6,29 | 00:00:00 | | 2007-05-02 | 6,28 | 253.200 | 6,32 | 6,27 | 6,31 | 00:00:00 | | 2007-05-03 | 6,23 | 354.800 | 6,29 | 6,19 | 6,29 | 00:00:00 | | 2007-05-04 | 6,26 | 594.100 | 6,34 | 6,16 | 6,21 | 00:00:00 | | 2007-05-07 | 6,28 | 182.600 | 6,33 | 6,28 | 6,30 | 00:00:00 | | 2007-05-08 | 6,34 | 403.400 | 6,34 | 6,28 | 6,30 | 00:00:00 | | 2007-05-09 | 6,55 | 1.977.000 | 6,55 | 6,35 | 6,35 | 00:00:00 | | 2007-05-10 | 6,37 | 2.375.700 | 6,68 | 6,35 | 6,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
