Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Altri, SGPS, S.A. (0DJV.IL)

Compare
5.91
-0.14
(-2.27%)
At close: April 4 at 5:45:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.016.015.835.915.9110,763
Apr 3, 20256.056.126.036.056.053,679
Apr 2, 20255.986.115.966.066.066,164
Apr 1, 20255.966.055.956.056.053,815
Mar 31, 20255.996.035.955.995.9922,960
Mar 28, 20256.036.056.016.036.036,750
Mar 27, 20256.046.136.026.046.046,779
Mar 26, 20256.086.126.076.086.0831,475
Mar 25, 20256.136.166.056.136.137,166
Mar 24, 20256.116.246.076.116.114,757
Mar 21, 20256.376.496.146.276.279,973
Mar 20, 20256.096.156.056.096.0910,175
Mar 19, 20256.086.166.086.086.085,995
Mar 18, 20256.076.136.056.076.076,306
Mar 17, 20256.136.186.076.136.135,719
Mar 14, 20256.056.166.056.146.143,506
Mar 13, 20256.076.116.036.076.073,083
Mar 12, 20256.056.095.996.056.058,329
Mar 11, 20256.056.076.016.056.052,551
Mar 10, 20256.116.156.046.116.116,362
Mar 7, 20256.096.146.086.096.097,138
Mar 6, 20256.126.206.096.126.122,418
Mar 5, 20256.126.236.086.126.125,991
Mar 4, 20256.106.146.036.106.103,998
Mar 3, 20256.066.136.016.066.064,113
Feb 28, 20256.056.106.036.056.0510,229
Feb 27, 20256.076.146.046.076.0713,290
Feb 26, 20256.086.106.066.086.081,969
Feb 25, 20256.076.116.056.076.071,229
Feb 24, 20256.066.106.056.066.064,795
Feb 21, 20256.156.186.056.066.063,048
Feb 20, 20256.146.156.096.146.146,619
Feb 19, 20256.046.165.996.146.1415,653
Feb 18, 20256.036.035.896.036.039,591
Feb 17, 20256.036.076.016.036.0317,709
Feb 14, 20256.036.085.956.016.013,173
Feb 13, 20255.976.085.966.056.057,714
Feb 12, 20256.006.015.936.006.002,422
Feb 11, 20255.945.985.915.945.942,504
Feb 10, 20255.925.995.945.925.924,891
Feb 7, 20255.905.925.895.905.9027,670
Feb 6, 20255.825.925.805.915.912,902
Feb 5, 20255.805.845.765.805.801,601
Feb 4, 20255.775.805.745.775.771,261
Feb 3, 20255.705.785.685.785.7825,115
Jan 31, 20255.715.765.705.715.714,140
Jan 30, 20255.705.765.705.705.701,617
Jan 29, 20255.715.735.665.715.713,027
Jan 28, 20255.715.735.665.715.714,198
Jan 27, 20255.845.865.725.755.7511,220
Jan 24, 20255.825.885.775.825.8212,435
Jan 23, 20255.915.915.695.825.8215,654
Jan 22, 20255.625.695.415.625.6222,625
Jan 21, 20255.395.435.385.395.395,218
Jan 20, 20255.355.495.315.435.4314,747
Jan 17, 20255.285.325.275.285.2812,298
Jan 16, 20255.315.325.265.315.312,042
Jan 15, 20255.275.305.245.275.274,673
Jan 14, 20255.225.265.195.225.223,130
Jan 13, 20255.235.295.205.235.232,912
Jan 10, 20255.305.355.225.225.226,468
Jan 9, 20255.305.345.305.305.3011,175
Jan 8, 20255.415.485.305.335.334,435
Jan 7, 20255.455.475.405.455.453,378
Jan 6, 20255.455.495.395.455.458,972
Jan 3, 20255.505.575.475.505.504,946
Jan 2, 20255.375.525.345.455.4523,876
Dec 31, 20245.285.325.295.285.28270
Dec 30, 20245.305.335.295.305.3012,450
Dec 27, 20245.265.335.275.265.269,227
Dec 24, 20245.225.285.165.225.222,285
Dec 23, 20245.195.225.165.195.192,262
Dec 20, 20245.135.205.115.205.2020,280
Dec 19, 20245.115.185.095.185.184,161
Dec 18, 20245.195.205.125.195.196,443
Dec 17, 20245.185.205.155.185.189,083
Dec 16, 20245.195.205.185.195.193,282
Dec 13, 20245.245.265.205.245.242,704
Dec 12, 20245.245.275.225.245.247,026
Dec 11, 20245.235.265.185.235.234,202
Dec 10, 20245.145.195.105.145.143,922
Dec 9, 20245.145.185.125.145.142,893
Dec 6, 20245.155.185.105.155.157,001
Dec 5, 20245.075.165.055.135.139,411
Dec 4, 20245.035.095.005.065.068,589
Dec 3, 20244.964.984.954.964.9616,394
Dec 2, 20245.015.014.934.934.938,063
Nov 29, 20245.035.034.934.944.9416,337
Nov 28, 20245.015.034.985.015.013,551
Nov 27, 20245.005.044.975.005.005,249
Nov 26, 20245.055.095.005.055.055,146
Nov 25, 20245.045.075.035.045.0412,703
Nov 22, 20244.965.144.985.045.048,650
Nov 21, 20245.115.305.005.035.0312,859
Nov 20, 20245.325.305.255.235.234,305
Nov 19, 20245.265.295.225.265.2611,209
Nov 18, 20245.195.245.145.195.194,931
Nov 15, 20245.115.165.095.115.113,015
Nov 14, 20245.055.144.965.125.127,282
Nov 13, 20245.045.034.984.964.962,028
Nov 12, 20245.035.075.015.035.035,207
Nov 11, 20245.075.085.055.075.072,861
Nov 8, 20245.075.105.065.075.075,640
Nov 7, 20245.045.144.995.125.126,085
Nov 6, 20245.045.054.964.974.979,906
Nov 5, 20245.035.085.015.035.037,999
Nov 4, 20245.035.075.035.035.033,710
Nov 1, 20244.985.054.975.055.051,649
Oct 31, 20245.055.104.974.984.984,872
Oct 30, 20245.055.095.025.055.05780
Oct 29, 20245.075.095.045.075.075,703
Oct 28, 20245.025.075.015.025.029,386
Oct 25, 20244.995.034.974.994.999,511
Oct 24, 20245.055.104.965.055.056,249
Oct 23, 20245.095.095.035.095.093,437
Oct 22, 20245.075.115.055.075.07791
Oct 21, 20245.115.145.085.115.114,106
Oct 18, 20245.145.155.115.145.1437,828
Oct 17, 20245.155.165.145.155.1531,762
Oct 16, 20245.185.205.125.185.187,053
Oct 15, 20245.155.185.135.155.156,852
Oct 14, 20245.135.175.125.135.137,346
Oct 11, 20245.125.185.095.195.197,336
Oct 10, 20245.185.195.145.185.188,531
Oct 9, 20245.185.205.185.185.182,530
Oct 8, 20245.225.235.185.225.2215,229
Oct 7, 20245.225.265.205.225.226,802
Oct 4, 20245.155.245.145.225.2210,972
Oct 3, 20245.165.165.115.165.163,428
Oct 2, 20245.045.165.035.175.1711,949
Oct 1, 20245.025.085.005.025.026,010
Sep 30, 20245.025.045.005.025.026,324
Sep 27, 20245.005.075.015.065.063,054
Sep 26, 20245.045.054.995.045.045,305
Sep 25, 20245.005.054.985.005.003,061
Sep 24, 20245.025.065.015.025.026,131
Sep 23, 20244.915.004.814.984.9822,725
Sep 20, 20244.824.884.814.824.821,556
Sep 19, 20244.894.924.834.824.8213,284
Sep 18, 20244.904.924.864.904.904,160
Sep 17, 20244.894.934.874.894.895,639
Sep 16, 20244.884.914.864.884.887,940
Sep 13, 20244.864.904.854.864.866,814
Sep 12, 20244.894.894.844.894.896,661
Sep 11, 20244.804.854.804.864.867,834
Sep 10, 20244.794.824.764.794.796,346
Sep 9, 20244.814.854.784.814.811,008
Sep 6, 20244.794.814.764.794.793,487
Sep 5, 20244.784.844.794.784.787,707
Sep 4, 20244.794.844.754.794.7926,648
Sep 3, 20244.934.944.824.854.859,461
Sep 2, 20244.955.004.904.954.9510,255
Aug 30, 20244.894.954.864.964.969,422
Aug 29, 20244.864.904.844.884.8814,965
Aug 28, 20244.814.834.794.814.8127,839
Aug 27, 20244.804.834.804.804.804,014
Aug 23, 20244.824.854.814.824.825,425
Aug 22, 20244.824.894.814.824.825,325
Aug 21, 20244.854.854.814.854.853,639
Aug 20, 20244.894.914.834.894.896,026
Aug 19, 20244.814.904.794.894.894,170
Aug 16, 20244.754.794.754.754.759,273
Aug 15, 20244.784.794.714.784.783,378
Aug 14, 20244.804.814.714.724.724,946
Aug 13, 20244.764.774.754.764.766,802
Aug 12, 20244.754.774.724.754.759,985
Aug 9, 20244.764.774.724.764.7614,491
Aug 8, 20244.744.794.714.744.744,659
Aug 7, 20244.784.824.774.784.781,298
Aug 6, 20244.814.834.724.744.748,658
Aug 5, 20244.784.854.754.784.7815,211
Aug 2, 20244.995.054.924.924.925,793
Aug 1, 20245.015.074.995.015.014,781
Jul 31, 20245.005.054.985.005.005,103
Jul 30, 20245.015.054.975.015.0111,688
Jul 29, 20245.035.075.015.035.039,821
Jul 26, 20245.275.305.045.045.0412,288
Jul 25, 20245.415.435.295.335.3315,972
Jul 24, 20245.385.435.385.385.3825,565
Jul 23, 20245.435.475.375.435.4328,670
Jul 22, 20245.395.455.395.395.393,051
Jul 19, 20245.415.395.265.415.413,762
Jul 18, 20245.365.395.335.365.364,916
Jul 17, 20245.365.405.365.365.362,448
Jul 16, 20245.365.415.335.365.3613,058
Jul 15, 20245.415.435.385.415.41825
Jul 12, 20245.415.435.395.415.4110,878
Jul 11, 20245.375.405.345.375.374,350
Jul 10, 20245.375.405.355.375.372,109
Jul 9, 20245.395.395.345.395.392,799
Jul 8, 20245.365.395.345.365.362,608
Jul 5, 20245.355.475.345.435.433,566
Jul 4, 20245.375.365.345.375.37389
Jul 3, 20245.405.395.325.325.323,538
Jul 2, 20245.395.425.355.395.393,506
Jul 1, 20245.435.485.385.435.435,594
Jun 28, 20245.565.545.375.415.4114,657
Jun 27, 20245.355.515.345.515.5119,311
Jun 26, 20245.325.365.285.325.3217,457
Jun 25, 20245.365.385.325.365.364,535
Jun 24, 20245.435.485.325.355.353,403
Jun 21, 20245.445.485.415.445.443,915
Jun 20, 20245.285.455.305.435.4310,211
Jun 19, 20245.285.305.265.285.28607
Jun 18, 20245.285.305.265.285.285,622
Jun 17, 20245.185.295.165.255.254,325
Jun 14, 20245.175.305.055.245.2415,685
Jun 13, 20245.165.115.015.025.0219,672
Jun 12, 20245.075.205.085.195.1915,775
Jun 11, 20245.095.145.045.095.097,807
Jun 10, 20245.145.165.035.145.147,923
Jun 7, 20245.005.054.985.005.009,669
Jun 6, 20245.025.034.975.025.026,541
Jun 5, 20244.975.024.964.974.971,121
Jun 4, 20245.005.014.965.005.002,656
Jun 3, 20245.055.084.995.055.054,460
May 31, 20245.065.175.025.065.0653,510
May 30, 20244.985.055.014.984.986,478
May 29, 20245.185.195.075.045.042,120
May 28, 20245.265.285.195.185.185,388
May 24, 20245.425.505.295.265.269,291
May 23, 20245.425.545.355.435.4324,191
May 22, 20245.245.315.235.315.312,004
May 21, 2024 0.25 Dividend
May 21, 20245.225.315.125.225.2221,081
May 20, 20245.525.575.515.525.278,484
May 17, 20245.555.575.475.545.294,357
May 16, 20245.635.635.535.545.2910,415
May 15, 20245.595.635.575.595.342,616,298
May 14, 20245.445.575.455.525.2714,929
May 13, 20245.455.485.435.455.217,207
May 10, 20245.405.455.365.405.164,880
May 9, 20245.285.355.285.285.048,094
May 8, 20245.245.265.225.245.0140,419
May 7, 20245.195.265.205.194.965,177
May 3, 20245.165.195.145.164.932,000
May 2, 20245.205.205.205.204.9619,667
May 1, 20245.175.175.175.174.94-
Apr 30, 20245.255.265.165.174.942,308
Apr 29, 20245.185.255.165.184.947,699
Apr 26, 20245.195.205.175.194.9622,195
Apr 25, 20245.225.225.185.224.9816,282
Apr 24, 20245.175.245.165.174.9323,905
Apr 23, 20245.185.205.115.184.9459,354
Apr 22, 20245.015.105.025.094.858,023
Apr 19, 20244.925.004.914.984.7646,271
Apr 18, 20244.944.954.934.944.7222,115
Apr 17, 20244.985.054.974.984.7534,980
Apr 16, 20244.974.994.944.974.7517,857
Apr 15, 20245.065.074.984.994.7610,918
Apr 12, 20245.095.135.065.094.8621,079
Apr 11, 20245.115.135.035.044.8155,932
Apr 10, 20245.145.175.085.144.91132,283
Apr 9, 20245.215.235.125.134.9025,643
Apr 8, 20245.265.305.185.194.9628,962
Apr 5, 20245.335.325.245.245.0116,555
Apr 4, 20245.285.345.265.285.0446,650