Dusseldorf - Delayed Quote EUR

Altri SGPS SA (ACJ.DU)

5.50
-0.53
(-8.79%)
At close: May 23 at 7:31:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20256.166.165.505.505.50-
May 22, 20256.016.176.016.036.03-
May 21, 20256.106.135.905.905.90-
May 20, 20256.096.135.975.975.97-
May 19, 20256.216.215.955.955.95-
May 16, 20256.116.246.086.086.08-
May 15, 2025 0.3 Dividend
May 15, 20256.046.115.965.965.96-
May 14, 20256.426.506.246.245.94-
May 13, 20256.246.466.246.285.98-
May 12, 20256.216.266.116.115.81-
May 9, 20256.146.186.016.015.72-
May 8, 20256.216.216.016.015.72-
May 7, 20256.056.166.036.035.74-
May 6, 20256.096.145.895.895.61-
May 5, 20256.116.165.975.975.68-
May 2, 20256.046.115.975.975.69-
Apr 30, 20256.096.095.895.895.60-
Apr 29, 20256.046.095.945.945.65-
Apr 28, 20256.136.135.865.865.58-
Apr 25, 20256.186.186.006.005.71-
Apr 24, 20256.166.226.036.035.74-
Apr 23, 20256.346.346.036.035.74-
Apr 22, 20256.126.276.116.115.81-
Apr 17, 20256.146.146.036.035.74-
Apr 16, 20255.996.145.975.975.69-
Apr 15, 20256.016.115.935.935.65-
Apr 14, 20256.166.165.855.855.57-
Apr 11, 20256.036.045.935.935.64-
Apr 10, 20256.206.205.785.785.50-
Apr 9, 20255.725.885.725.835.55-
Apr 8, 20255.935.955.665.665.39-
Apr 7, 20255.645.885.575.715.44-
Apr 4, 20255.975.975.685.685.41-
Apr 3, 20255.936.075.855.855.57-
Apr 2, 20255.956.035.935.935.64-
Apr 1, 20255.955.995.825.825.54-
Mar 31, 20255.925.955.795.795.51-
Mar 28, 20255.955.995.855.855.57-
Mar 27, 20255.996.015.845.845.56-
Mar 26, 20256.016.085.875.875.59-
Mar 25, 20256.086.095.865.865.58-
Mar 24, 20256.246.245.935.935.64-
Mar 21, 20256.116.336.056.055.76-
Mar 20, 20256.086.085.995.995.70-
Mar 19, 20256.036.125.955.955.66-
Mar 18, 20256.116.115.895.895.61-
Mar 17, 20256.156.155.995.995.70-
Mar 14, 20256.016.086.016.035.74-
Mar 13, 20256.016.035.855.855.57-
Mar 12, 20256.016.045.905.905.62-
Mar 11, 20256.046.045.885.885.60-
Mar 10, 20256.066.065.845.845.56-
Mar 7, 20256.016.065.915.915.63-
Mar 6, 20256.166.165.895.895.61-
Mar 5, 20256.136.165.965.965.67-
Mar 4, 20256.016.055.935.935.64-
Mar 3, 20256.026.095.915.915.63-
Feb 28, 20255.936.075.845.845.56-
Feb 27, 20256.006.075.885.885.59-
Feb 26, 20256.076.075.855.855.57-
Feb 25, 20255.976.055.915.915.62-
Feb 24, 20256.056.055.865.865.58-
Feb 21, 20256.076.115.865.865.57-
Feb 20, 20256.076.115.935.935.64-
Feb 19, 20255.976.055.935.935.64-
Feb 18, 20255.995.995.845.845.55-
Feb 17, 20255.996.015.855.855.57-
Feb 14, 20256.016.015.865.865.58-
Feb 13, 20255.936.015.865.865.58-
Feb 12, 20255.915.975.785.785.50-
Feb 11, 20255.895.935.765.765.49-
Feb 10, 20255.845.925.765.765.49-
Feb 7, 20255.845.885.705.705.43-
Feb 6, 20255.765.885.705.705.43-
Feb 5, 20255.725.765.605.605.33-
Feb 4, 20255.745.745.615.615.35-
Feb 3, 20255.575.725.575.595.33-
Jan 31, 20255.665.705.575.575.30-
Jan 30, 20255.705.705.555.555.28-
Jan 29, 20255.705.705.555.555.28-
Jan 28, 20255.695.695.525.525.25-
Jan 27, 20255.745.805.565.565.29-
Jan 24, 20255.815.815.685.685.41-
Jan 23, 20255.535.785.535.665.39-
Jan 22, 20255.415.605.415.515.25-
Jan 21, 20255.365.395.285.285.02-
Jan 20, 20255.265.435.245.244.99-
Jan 17, 20255.215.285.145.144.89-
Jan 16, 20255.285.285.095.094.84-
Jan 15, 20255.225.245.135.134.88-
Jan 14, 20255.205.215.095.094.85-
Jan 13, 20255.145.205.085.084.84-
Jan 10, 20255.265.285.055.054.81-
Jan 9, 20255.265.315.155.154.90-
Jan 8, 20255.365.365.145.144.89-
Jan 7, 20255.395.435.245.244.99-
Jan 6, 20255.455.455.295.295.04-
Jan 3, 20255.455.455.305.305.05-
Jan 2, 20255.265.455.265.315.05-
Dec 30, 20245.265.275.265.265.01-
Dec 27, 20245.175.285.145.144.89-
Dec 23, 20245.155.165.065.064.82-
Dec 20, 20245.095.165.055.054.80-
Dec 19, 20245.005.135.005.004.76-
Dec 18, 20245.155.154.974.974.73-
Dec 17, 20245.165.165.035.034.79-
Dec 16, 20245.145.175.065.064.82-
Dec 13, 20245.185.225.035.034.79-
Dec 12, 20245.205.225.075.074.82-
Dec 11, 20245.115.215.095.094.84-
Dec 10, 20245.105.145.005.004.76-
Dec 9, 20245.055.135.005.004.76-
Dec 6, 20245.075.134.954.954.71-
Dec 5, 20244.995.134.974.974.73-
Dec 4, 20244.955.074.884.884.64-
Dec 3, 20244.904.944.844.844.61-
Dec 2, 20244.914.974.794.794.56-
Nov 29, 20244.954.984.834.834.59-
Nov 28, 20244.994.994.854.854.62-
Nov 27, 20244.944.994.854.854.62-
Nov 26, 20244.995.004.854.854.61-
Nov 25, 20245.015.024.904.904.67-
Nov 22, 20244.925.004.894.894.66-
Nov 21, 20245.245.244.904.904.66-
Nov 20, 20245.285.285.095.094.85-
Nov 19, 20245.205.245.135.134.88-
Nov 18, 20245.115.205.095.094.85-
Nov 15, 20245.035.134.984.984.74-
Nov 14, 20244.955.074.944.944.70-
Nov 13, 20244.945.004.854.854.61-
Nov 12, 20244.975.014.844.844.61-
Nov 11, 20245.045.044.894.894.66-
Nov 8, 20245.035.054.914.914.67-
Nov 7, 20244.965.074.924.924.69-
Nov 6, 20245.055.054.854.854.62-
Nov 5, 20245.025.024.914.914.67-
Nov 4, 20245.035.044.914.914.67-
Nov 1, 20244.935.014.904.904.66-
Oct 31, 20244.995.014.824.824.59-
Oct 30, 20245.015.024.904.904.66-
Oct 29, 20245.035.054.914.914.68-
Oct 28, 20245.015.034.914.914.68-
Oct 25, 20244.914.994.884.884.64-
Oct 24, 20245.035.034.794.794.56-
Oct 23, 20245.035.044.904.904.66-
Oct 22, 20245.055.054.924.924.69-
Oct 21, 20245.075.114.954.954.71-
Oct 18, 20245.095.114.974.974.73-
Oct 17, 20245.125.124.984.984.74-
Oct 16, 20245.015.145.005.004.76-
Oct 15, 20245.145.145.015.014.77-
Oct 14, 20245.115.145.015.014.77-
Oct 11, 20245.115.134.994.994.75-
Oct 10, 20245.145.145.005.004.76-
Oct 9, 20245.145.165.035.034.78-
Oct 8, 20245.165.185.025.024.78-
Oct 7, 20245.225.225.095.094.85-
Oct 4, 20245.075.205.075.104.85-
Oct 3, 20245.075.114.974.974.73-
Oct 2, 20245.015.094.974.974.73-
Oct 1, 20244.995.004.884.884.64-
Sep 30, 20244.974.994.874.874.63-
Sep 27, 20244.985.014.864.864.63-
Sep 26, 20245.045.044.864.864.63-
Sep 25, 20244.945.014.884.884.64-
Sep 24, 20244.965.004.864.864.63-
Sep 23, 20244.784.974.784.834.59-
Sep 20, 20244.794.824.664.664.43-
Sep 19, 20244.874.874.704.704.48-
Sep 18, 20244.884.884.724.724.49-
Sep 17, 20244.874.904.754.754.52-
Sep 16, 20244.834.874.744.744.51-
Sep 13, 20244.834.874.724.724.49-
Sep 12, 20244.904.904.734.734.50-
Sep 11, 20244.804.814.764.764.53-
Sep 10, 20244.754.784.634.634.41-
Sep 9, 20244.764.794.654.654.43-
Sep 6, 20244.754.754.644.644.42-
Sep 5, 20244.764.784.654.654.43-
Sep 4, 20244.734.784.664.664.44-
Sep 3, 20244.884.904.694.694.46-
Sep 2, 20244.884.914.774.774.54-
Aug 30, 20244.844.914.754.754.52-
Aug 29, 20244.764.874.744.744.51-
Aug 28, 20244.794.794.654.654.43-
Aug 27, 20244.754.804.684.684.45-
Aug 26, 20244.794.804.644.644.42-
Aug 23, 20244.794.824.684.684.45-
Aug 22, 20244.804.804.684.684.45-
Aug 21, 20244.794.794.694.694.46-
Aug 20, 20244.864.864.684.684.45-
Aug 19, 20244.764.864.754.754.52-
Aug 16, 20244.734.754.674.674.44-
Aug 15, 20244.694.754.624.624.39-
Aug 14, 20244.754.764.584.584.36-
Aug 13, 20244.714.744.634.634.41-
Aug 12, 20244.724.724.604.604.38-
Aug 9, 20244.724.734.614.614.39-
Aug 8, 20244.724.734.624.624.39-
Aug 7, 20244.764.794.624.624.39-
Aug 6, 20244.804.804.644.644.42-
Aug 5, 20244.764.784.674.674.44-
Aug 2, 20244.924.974.774.774.54-
Aug 1, 20244.985.164.855.164.91100
Jul 31, 20245.015.014.874.874.64-
Jul 30, 20244.995.014.834.834.60-
Jul 29, 20244.995.004.884.884.65-
Jul 26, 20245.305.304.874.874.64-
Jul 25, 20245.315.395.175.174.92-
Jul 24, 20245.325.395.265.265.00-
Jul 23, 20245.405.425.215.214.96-
Jul 22, 20245.345.415.285.285.03-
Jul 19, 20245.265.345.205.204.95-
Jul 18, 20245.325.335.145.144.90-
Jul 17, 20245.345.375.185.184.94-
Jul 16, 20245.305.365.245.244.98-
Jul 15, 20245.325.375.185.184.94-
Jul 12, 20245.245.395.225.224.97-
Jul 11, 20245.225.325.225.224.96-
Jul 10, 20245.205.345.205.204.95-
Jul 9, 20245.205.325.185.184.94-
Jul 8, 20245.215.305.185.184.94-
Jul 5, 20245.225.355.205.204.95-
Jul 4, 20245.205.325.195.194.94-
Jul 3, 20245.285.365.165.164.92-
Jul 2, 20245.245.325.215.214.96-
Jul 1, 20245.325.375.245.244.99-
Jun 28, 20245.375.485.225.224.97-
Jun 27, 20245.205.455.205.325.07-
Jun 26, 20245.215.285.165.164.92-
Jun 25, 20245.185.305.165.164.91-
Jun 24, 20245.275.345.165.164.91-
Jun 21, 20245.305.385.245.244.99-
Jun 20, 20245.145.395.145.275.02-
Jun 19, 20245.135.245.125.124.87-
Jun 18, 20245.185.245.105.104.85-
Jun 17, 20245.135.225.125.124.87-
Jun 14, 20244.885.204.885.104.85-
Jun 13, 20245.015.064.854.854.61-
Jun 12, 20244.945.134.945.004.76-
Jun 11, 20245.015.074.904.904.66-
Jun 10, 20244.865.084.864.984.74-
Jun 7, 20244.884.994.884.884.65-
Jun 6, 20244.904.964.884.884.64-
Jun 5, 20244.884.964.874.874.64-
Jun 4, 20244.864.964.864.944.70-
Jun 3, 20244.945.014.844.844.61-
May 31, 20244.914.994.884.884.65-
May 30, 20244.874.994.874.904.66-
May 29, 20245.035.114.884.884.64-
May 28, 20245.105.195.035.034.79-
May 27, 20245.145.265.095.094.84-
May 24, 20244.985.264.985.114.87-
May 23, 20245.185.465.185.234.98-