Altri SGPS SA » Historische koersen (Aandeel) | Beursonline.nl

Altri SGPS SA

CHX:ALTR, PTALT0AE0002
5,785 17:21
-0,055 ( -0,94% )

Historische koersen - Nov-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 5,450 5,560 5,395
5,563 25.370 +0,095 +1,74%
04 nov 5,710 5,870 5,710
5,920 38.971 +0,310 +5,58%
05 nov 5,960 5,920 5,890
5,990 25.462 +0,050 +0,85%
06 nov 5,940 5,840 5,800
5,940 10.876 -0,080 -1,35%
07 nov 5,880 5,905 5,880
5,935 11.365 +0,065 +1,11%
08 nov 5,830 5,955 5,830
5,965 94.368 +0,050 +0,85%
11 nov 5,930 6,055 5,920
6,090 14.723 +0,100 +1,68%
12 nov 6,070 6,005 5,970
6,088 35.230 -0,050 -0,83%
13 nov 5,975 5,938 5,825
5,975 45.185 -0,067 -1,12%
14 nov 5,935 5,970 5,935
5,970 3.172 +0,032 +0,55%
15 nov 5,995 6,060 5,963
6,088 292.585 +0,090 +1,51%
18 nov 6,030 5,920 5,855
6,030 82.520 -0,140 -2,31%
19 nov 5,875 5,900 5,855
5,945 41.248 -0,020 -0,34%
20 nov 5,790 5,835 5,745
5,838 17.793 -0,065 -1,10%
21 nov 5,785 5,795 5,728
5,820 25.424 -0,040 -0,69%
22 nov 5,820 5,790 5,760
5,860 48.122 -0,005 -0,09%
25 nov 5,828 5,750 5,720
5,828 74.254 -0,040 -0,69%
26 nov 5,710 5,695 5,675
5,730 14.570 -0,055 -0,96%
27 nov 5,620 5,675 5,620
5,690 56.130 -0,020 -0,35%
28 nov 5,635 5,730 5,635
5,780 8.636 +0,055 +0,97%
29 nov 5,690 5,660 5,660
5,735 12.058 -0,070 -1,22%