|
 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 | | 2007-08-30 | 6,25 | 1.457.500 | 6,42 | 6,11 | 6,42 | 00:00:00 | | 2007-08-31 | 6,25 | 826.500 | 6,30 | 6,17 | 6,30 | 00:00:00 | | 2007-09-03 | 6,24 | 577.500 | 6,28 | 6,20 | 6,28 | 00:00:00 | | 2007-09-04 | 6,56 | 2.789.400 | 6,57 | 6,26 | 6,26 | 00:00:00 | | 2007-09-05 | 6,38 | 2.724.400 | 6,66 | 6,33 | 6,56 | 00:00:00 | | 2007-09-06 | 6,38 | 2.142.400 | 6,57 | 6,30 | 6,42 | 00:00:00 | | 2007-09-07 | 6,00 | 1.746.600 | 6,47 | 6,00 | 6,40 | 00:00:00 | | 2007-09-10 | 5,78 | 2.218.300 | 6,08 | 5,70 | 6,00 | 00:00:00 | | 2007-09-11 | 6,01 | 988.700 | 6,02 | 5,90 | 5,91 | 00:00:00 | | 2007-09-12 | 5,93 | 926.300 | 6,05 | 5,86 | 6,01 | 00:00:00 | | 2007-09-13 | 5,69 | 1.505.200 | 5,93 | 5,66 | 5,93 | 00:00:00 | | 2007-09-14 | 5,43 | 3.150.700 | 5,74 | 5,23 | 5,72 | 00:00:00 | | 2007-09-17 | 5,03 | 2.071.500 | 5,43 | 5,01 | 5,43 | 00:00:00 | | 2007-09-18 | 5,35 | 2.922.700 | 5,44 | 4,65 | 4,79 | 00:00:00 | | 2007-09-19 | 5,67 | 2.596.400 | 5,93 | 5,55 | 5,93 | 00:00:00 | | 2007-09-20 | 5,47 | 2.130.900 | 5,60 | 5,36 | 5,60 | 00:00:00 | | 2007-09-21 | 5,48 | 1.024.400 | 5,55 | 5,40 | 5,44 | 00:00:00 | | 2007-09-24 | 5,42 | 1.053.200 | 5,56 | 5,32 | 5,56 | 00:00:00 | | 2007-09-25 | 5,19 | 1.284.200 | 5,29 | 5,11 | 5,29 | 00:00:00 | | 2007-09-26 | 5,20 | 1.030.600 | 5,31 | 5,18 | 5,27 | 00:00:00 | | 2007-09-27 | 5,29 | 881.800 | 5,32 | 5,26 | 5,30 | 00:00:00 | | 2007-09-28 | 5,16 | 850.500 | 5,30 | 5,16 | 5,30 | 00:00:00 | | 2007-10-01 | 5,20 | 608.600 | 5,22 | 5,11 | 5,17 | 00:00:00 | | 2007-10-02 | 5,35 | 1.482.200 | 5,40 | 5,27 | 5,29 | 00:00:00 | | 2007-10-03 | 5,36 | 577.100 | 5,44 | 5,28 | 5,35 | 00:00:00 | | 2007-10-04 | 5,65 | 2.004.300 | 5,68 | 5,32 | 5,38 | 00:00:00 | | 2007-10-05 | 5,77 | 1.759.400 | 5,87 | 5,65 | 5,66 | 00:00:00 | | 2007-10-08 | 5,76 | 1.345.000 | 5,87 | 5,73 | 5,80 | 00:00:00 | | 2007-10-09 | 5,68 | 1.037.600 | 5,80 | 5,64 | 5,78 | 00:00:00 | | 2007-10-10 | 5,70 | 577.400 | 5,75 | 5,66 | 5,73 | 00:00:00 | | 2007-10-11 | 5,84 | 1.614.100 | 5,84 | 5,68 | 5,69 | 00:00:00 | | 2007-10-12 | 5,76 | 698.300 | 5,78 | 5,70 | 5,72 | 00:00:00 | | 2007-10-15 | 5,64 | 830.200 | 5,80 | 5,62 | 5,79 | 00:00:00 | | 2007-10-16 | 5,50 | 705.800 | 5,55 | 5,40 | 5,45 | 00:00:00 | | 2007-10-17 | 5,73 | 914.300 | 5,74 | 5,50 | 5,52 | 00:00:00 | | 2007-10-18 | 5,69 | 651.700 | 5,78 | 5,63 | 5,77 | 00:00:00 | | 2007-10-19 | 5,66 | 293.900 | 5,70 | 5,63 | 5,66 | 00:00:00 | | 2007-10-22 | 5,50 | 950.300 | 5,66 | 5,45 | 5,66 | 00:00:00 | | 2007-10-23 | 5,60 | 512.000 | 5,65 | 5,59 | 5,59 | 00:00:00 | | 2007-10-24 | 5,55 | 429.900 | 5,65 | 5,51 | 5,60 | 00:00:00 | | 2007-10-25 | 5,60 | 301.800 | 5,61 | 5,55 | 5,60 | 00:00:00 | | 2007-10-26 | 5,53 | 372.400 | 5,59 | 5,51 | 5,54 | 00:00:00 | | 2007-10-29 | 5,57 | 180.100 | 5,57 | 5,54 | 5,54 | 00:00:00 | | 2007-10-30 | 5,70 | 1.180.700 | 5,74 | 5,57 | 5,58 | 00:00:00 | | 2007-10-31 | 5,76 | 775.800 | 5,78 | 5,72 | 5,72 | 00:00:00 | | 2007-11-01 | 5,75 | 1.429.900 | 5,77 | 5,65 | 5,76 | 00:00:00 | | 2007-11-02 | 5,80 | 564.700 | 5,80 | 5,68 | 5,73 | 00:00:00 | | 2007-11-05 | 5,78 | 413.000 | 5,83 | 5,75 | 5,81 | 00:00:00 | | 2007-11-06 | 5,90 | 851.400 | 5,94 | 5,76 | 5,76 | 00:00:00 | | 2007-11-07 | 6,02 | 1.331.800 | 6,08 | 5,95 | 5,98 | 00:00:00 | | 2007-11-08 | 5,83 | 1.058.200 | 5,96 | 5,78 | 5,84 | 00:00:00 | | 2007-11-09 | 5,73 | 1.095.100 | 5,89 | 5,70 | 5,84 | 00:00:00 | | 2007-11-12 | 5,72 | 281.700 | 5,73 | 5,66 | 5,72 | 00:00:00 | | 2007-11-13 | 5,74 | 424.200 | 5,76 | 5,68 | 5,73 | 00:00:00 | | 2007-11-14 | 5,78 | 556.900 | 5,85 | 5,75 | 5,78 | 00:00:00 | | 2007-11-15 | 5,79 | 311.000 | 5,80 | 5,74 | 5,79 | 00:00:00 | | 2007-11-16 | 5,72 | 184.200 | 5,81 | 5,72 | 5,81 | 00:00:00 | | 2007-11-19 | 5,52 | 320.200 | 5,75 | 5,46 | 5,74 | 00:00:00 | | 2007-11-20 | 5,50 | 725.800 | 5,60 | 5,36 | 5,54 | 00:00:00 | | 2007-11-21 | 5,46 | 625.500 | 5,54 | 5,37 | 5,54 | 00:00:00 | | 2007-11-22 | 5,56 | 563.100 | 5,58 | 5,51 | 5,53 | 00:00:00 | | 2007-11-23 | 5,65 | 213.000 | 5,66 | 5,57 | 5,58 | 00:00:00 | | 2007-11-26 | 5,67 | 283.800 | 5,70 | 5,62 | 5,68 | 00:00:00 | | 2007-11-27 | 5,70 | 233.800 | 5,73 | 5,61 | 5,68 | 00:00:00 | | 2007-11-28 | 5,75 | 260.900 | 5,75 | 5,67 | 5,74 | 00:00:00 | | 2007-11-29 | 5,73 | 334.100 | 5,80 | 5,70 | 5,76 | 00:00:00 | | 2007-11-30 | 5,93 | 1.014.000 | 5,97 | 5,73 | 5,73 | 00:00:00 | | 2007-12-03 | 6,04 | 951.500 | 6,04 | 5,93 | 5,95 | 00:00:00 | | 2007-12-04 | 6,02 | 505.100 | 6,06 | 5,98 | 6,02 | 00:00:00 | | 2007-12-05 | 6,02 | 455.900 | 6,07 | 6,01 | 6,02 | 00:00:00 | | 2007-12-06 | 5,97 | 165.000 | 6,05 | 5,97 | 6,04 | 00:00:00 | | 2007-12-07 | 5,96 | 89.600 | 6,01 | 5,96 | 6,00 | 00:00:00 | | 2007-12-10 | 5,95 | 155.800 | 6,00 | 5,89 | 5,97 | 00:00:00 | | 2007-12-11 | 5,91 | 178.700 | 5,99 | 5,85 | 5,99 | 00:00:00 | | 2007-12-12 | 5,82 | 198.700 | 5,88 | 5,80 | 5,88 | 00:00:00 | | 2007-12-13 | 5,69 | 226.600 | 5,82 | 5,66 | 5,82 | 00:00:00 | | 2007-12-14 | 5,65 | 620.400 | 5,72 | 5,54 | 5,69 | 00:00:00 | | 2007-12-17 | 5,61 | 171.400 | 5,65 | 5,55 | 5,60 | 00:00:00 | | 2007-12-18 | 5,53 | 200.300 | 5,61 | 5,47 | 5,55 | 00:00:00 | | 2007-12-19 | 5,53 | 87.900 | 5,55 | 5,47 | 5,55 | 00:00:00 | | 2007-12-20 | 5,45 | 144.400 | 5,56 | 5,44 | 5,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
