ALTRI SGPS S.A.

CHX:ALTR, PTALT0AE0002
4,266 17:29
+0,072 ( +1,72% )

Historische koersen - juni 2020

Datum Open Slot Laag   Hoog Volume Verschil %
01 jun 4,170 4,116 4,060
4,170 21.331 -0,002 -0,05%
02 jun 4,128 4,218 4,120
4,218 80.353 +0,102 +2,48%
03 jun 4,268 4,466 4,268
4,468 47.791 +0,248 +5,88%
04 jun 4,474 4,448 4,404
4,496 109.607 -0,018 -0,40%
05 jun 4,478 4,454 4,430
4,602 53.851 +0,006 +0,13%
08 jun 4,444 4,482 4,436
4,524 21.956 +0,028 +0,63%
09 jun 4,420 4,265 4,220
4,436 67.431 -0,217 -4,84%
10 jun 4,306 4,218 4,142
4,306 87.422 -0,047 -1,10%
11 jun 4,116 4,088 4,028
4,138 48.720 -0,130 -3,08%
12 jun 3,996 4,136 3,996
4,244 40.849 +0,048 +1,17%
15 jun 4,054 4,150 4,026
4,172 62.465 +0,014 +0,34%
16 jun 4,248 4,308 4,232
4,372 21.904 +0,158 +3,81%
17 jun 4,316 4,360 4,299
4,390 24.473 +0,052 +1,21%
18 jun 4,346 4,380 4,332
4,400 17.668 +0,020 +0,46%
19 jun 4,390 4,404 4,374
4,430 13.257 +0,024 +0,55%
22 jun 4,344 4,324 4,284
4,370 33.089 -0,080 -1,82%
23 jun 4,332 4,298 4,294
4,354 8.085 -0,026 -0,60%
24 jun 4,300 4,202 4,200
4,310 24.817 -0,096 -2,23%
25 jun 4,198 4,136 4,106
4,198 14.194 -0,066 -1,57%
26 jun 4,150 4,146 4,114
4,211 14.150 +0,010 +0,24%
29 jun 4,152 4,164 4,118
4,180 13.108 +0,018 +0,43%
30 jun 4,184 4,270 4,184
4,270 14.287 +0,106 +2,55%