|
 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 | | 2007-05-10 | 6,37 | 2.375.700 | 6,68 | 6,35 | 6,68 | 00:00:00 | | 2007-05-11 | 6,40 | 660.800 | 6,40 | 6,27 | 6,37 | 00:00:00 | | 2007-05-14 | 6,37 | 594.400 | 6,46 | 6,36 | 6,40 | 00:00:00 | | 2007-05-15 | 6,37 | 308.200 | 6,43 | 6,34 | 6,39 | 00:00:00 | | 2007-05-16 | 6,37 | 243.900 | 6,42 | 6,37 | 6,40 | 00:00:00 | | 2007-05-17 | 6,41 | 307.200 | 6,43 | 6,39 | 6,41 | 00:00:00 | | 2007-05-18 | 6,40 | 431.000 | 6,43 | 6,38 | 6,42 | 00:00:00 | | 2007-05-21 | 6,41 | 292.200 | 6,42 | 6,39 | 6,41 | 00:00:00 | | 2007-05-22 | 6,42 | 315.500 | 6,42 | 6,39 | 6,42 | 00:00:00 | | 2007-05-23 | 6,62 | 1.471.100 | 6,64 | 6,40 | 6,42 | 00:00:00 | | 2007-05-24 | 6,56 | 612.800 | 6,61 | 6,49 | 6,56 | 00:00:00 | | 2007-05-25 | 6,56 | 420.400 | 6,63 | 6,52 | 6,53 | 00:00:00 | | 2007-05-28 | 6,61 | 373.600 | 6,61 | 6,52 | 6,52 | 00:00:00 | | 2007-05-29 | 6,65 | 632.900 | 6,70 | 6,56 | 6,59 | 00:00:00 | | 2007-05-30 | 6,62 | 352.400 | 6,66 | 6,58 | 6,62 | 00:00:00 | | 2007-05-31 | 6,75 | 1.119.000 | 6,80 | 6,66 | 6,68 | 00:00:00 | | 2007-06-01 | 6,96 | 10.498 | 7,00 | 6,77 | 6,79 | 00:00:00 | | 2007-06-04 | 7,14 | 3.266.200 | 7,41 | 6,93 | 6,96 | 00:00:00 | | 2007-06-05 | 7,15 | 1.477.300 | 7,33 | 7,15 | 7,22 | 00:00:00 | | 2007-06-06 | 7,04 | 497.100 | 7,22 | 7,03 | 7,22 | 00:00:00 | | 2007-06-07 | 6,85 | 738.000 | 7,10 | 6,81 | 7,05 | 00:00:00 | | 2007-06-08 | 6,89 | 1.114.100 | 6,91 | 6,60 | 6,80 | 00:00:00 | | 2007-06-11 | 6,95 | 312.300 | 6,97 | 6,90 | 6,95 | 00:00:00 | | 2007-06-12 | 6,86 | 294.700 | 6,98 | 6,81 | 6,98 | 00:00:00 | | 2007-06-13 | 6,80 | 322.100 | 6,85 | 6,76 | 6,85 | 00:00:00 | | 2007-06-14 | 6,85 | 371.500 | 6,89 | 6,80 | 6,84 | 00:00:00 | | 2007-06-15 | 6,93 | 771.900 | 7,09 | 6,84 | 6,85 | 00:00:00 | | 2007-06-18 | 6,92 | 234.400 | 7,03 | 6,91 | 7,03 | 00:00:00 | | 2007-06-19 | 6,92 | 233.000 | 6,97 | 6,88 | 6,92 | 00:00:00 | | 2007-06-20 | 6,85 | 780.600 | 7,05 | 6,85 | 6,93 | 00:00:00 | | 2007-06-21 | 6,87 | 215.300 | 6,90 | 6,80 | 6,84 | 00:00:00 | | 2007-06-22 | 6,82 | 300.900 | 6,91 | 6,75 | 6,91 | 00:00:00 | | 2007-06-25 | 6,82 | 137.600 | 6,86 | 6,76 | 6,80 | 00:00:00 | | 2007-06-26 | 6,75 | 455.800 | 6,93 | 6,75 | 6,82 | 00:00:00 | | 2007-06-27 | 6,79 | 655.800 | 6,90 | 6,64 | 6,75 | 00:00:00 | | 2007-06-28 | 6,86 | 325.500 | 6,90 | 6,81 | 6,88 | 00:00:00 | | 2007-06-29 | 6,85 | 217.900 | 6,90 | 6,85 | 6,90 | 00:00:00 | | 2007-07-02 | 6,98 | 446.300 | 6,98 | 6,85 | 6,86 | 00:00:00 | | 2007-07-03 | 7,00 | 541.700 | 7,08 | 6,95 | 6,95 | 00:00:00 | | 2007-07-04 | 6,98 | 495.500 | 7,04 | 6,96 | 7,01 | 00:00:00 | | 2007-07-05 | 6,93 | 114.200 | 7,01 | 6,90 | 7,01 | 00:00:00 | | 2007-07-06 | 6,98 | 203.500 | 7,00 | 6,93 | 6,94 | 00:00:00 | | 2007-07-09 | 6,96 | 232.400 | 7,00 | 6,95 | 6,99 | 00:00:00 | | 2007-07-10 | 6,98 | 396.600 | 6,99 | 6,93 | 6,94 | 00:00:00 | | 2007-07-11 | 6,89 | 154.900 | 6,96 | 6,85 | 6,95 | 00:00:00 | | 2007-07-12 | 6,86 | 140.000 | 6,90 | 6,82 | 6,90 | 00:00:00 | | 2007-07-13 | 6,88 | 186.300 | 6,92 | 6,85 | 6,88 | 00:00:00 | | 2007-07-16 | 6,99 | 379.500 | 7,00 | 6,85 | 6,94 | 00:00:00 | | 2007-07-17 | 7,00 | 166.300 | 7,03 | 6,93 | 6,99 | 00:00:00 | | 2007-07-18 | 7,02 | 268.100 | 7,04 | 6,94 | 7,00 | 00:00:00 | | 2007-07-19 | 7,27 | 1.372.900 | 7,34 | 7,02 | 7,04 | 00:00:00 | | 2007-07-20 | 7,16 | 464.700 | 7,30 | 7,14 | 7,27 | 00:00:00 | | 2007-07-23 | 7,20 | 118.200 | 7,24 | 7,15 | 7,18 | 00:00:00 | | 2007-07-24 | 7,11 | 175.100 | 7,18 | 7,05 | 7,18 | 00:00:00 | | 2007-07-25 | 6,99 | 301.600 | 7,05 | 6,94 | 7,03 | 00:00:00 | | 2007-07-26 | 6,81 | 295.400 | 7,00 | 6,73 | 6,98 | 00:00:00 | | 2007-07-27 | 6,74 | 511.900 | 6,80 | 6,42 | 6,75 | 00:00:00 | | 2007-07-30 | 6,78 | 197.400 | 6,80 | 6,69 | 6,69 | 00:00:00 | | 2007-07-31 | 6,80 | 346.900 | 6,92 | 6,78 | 6,81 | 00:00:00 | | 2007-08-01 | 6,67 | 335.300 | 6,75 | 6,65 | 6,71 | 00:00:00 | | 2007-08-02 | 6,79 | 160.400 | 6,84 | 6,71 | 6,77 | 00:00:00 | | 2007-08-03 | 6,76 | 88.100 | 6,86 | 6,73 | 6,79 | 00:00:00 | | 2007-08-06 | 6,68 | 122.500 | 6,72 | 6,55 | 6,71 | 00:00:00 | | 2007-08-07 | 6,71 | 63.100 | 6,76 | 6,69 | 6,76 | 00:00:00 | | 2007-08-08 | 6,66 | 383.700 | 6,77 | 6,65 | 6,77 | 00:00:00 | | 2007-08-09 | 6,47 | 722.500 | 6,70 | 6,39 | 6,68 | 00:00:00 | | 2007-08-10 | 6,14 | 1.100.600 | 6,37 | 6,02 | 6,32 | 00:00:00 | | 2007-08-13 | 6,32 | 606.800 | 6,48 | 6,17 | 6,17 | 00:00:00 | | 2007-08-14 | 6,24 | 3.042 | 6,40 | 6,24 | 6,39 | 00:00:00 | | 2007-08-15 | 6,23 | 235.600 | 6,30 | 6,21 | 6,24 | 00:00:00 | | 2007-08-16 | 5,36 | 1.500.800 | 6,10 | 5,35 | 6,10 | 00:00:00 | | 2007-08-17 | 5,54 | 1.927.900 | 5,65 | 5,11 | 5,11 | 00:00:00 | | 2007-08-20 | 5,84 | 882.800 | 5,90 | 5,74 | 5,84 | 00:00:00 | | 2007-08-21 | 5,95 | 975.700 | 6,09 | 5,85 | 6,00 | 00:00:00 | | 2007-08-22 | 6,22 | 893.000 | 6,25 | 5,99 | 6,07 | 00:00:00 | | 2007-08-23 | 6,36 | 1.317.500 | 6,50 | 6,30 | 6,30 | 00:00:00 | | 2007-08-24 | 6,39 | 546.300 | 6,40 | 6,20 | 6,36 | 00:00:00 | | 2007-08-27 | 6,43 | 622.300 | 6,54 | 6,42 | 6,47 | 00:00:00 | | 2007-08-28 | 6,19 | 669.400 | 6,45 | 6,18 | 6,45 | 00:00:00 | | 2007-08-29 | 6,24 | 1.309.100 | 6,33 | 5,81 | 5,83 | 00:00:00 | | 2007-08-30 | 6,25 | 1.457.500 | 6,42 | 6,11 | 6,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
