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

Altri, SGPS, S.A. (ACJ.F)

Compare
5.75
-0.11
(-1.96%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.865.865.755.755.7550
Apr 3, 20255.835.865.835.865.86-
Apr 2, 20255.865.975.865.975.97-
Apr 1, 20255.935.935.865.865.86-
Mar 31, 20255.955.955.865.865.86-
Mar 28, 20255.865.885.865.885.88-
Mar 27, 20256.016.015.885.885.88-
Mar 26, 20255.915.915.915.915.91-
Mar 25, 20255.995.995.915.915.91-
Mar 24, 20256.036.036.036.036.03-
Mar 21, 20256.016.116.016.116.11-
Mar 20, 20256.006.036.006.036.03-
Mar 19, 20255.935.995.935.995.99-
Mar 18, 20256.036.035.945.945.94-
Mar 17, 20256.096.096.096.096.09-
Mar 14, 20255.926.085.926.086.08-
Mar 13, 20255.935.935.895.895.89-
Mar 12, 20255.935.935.935.935.93-
Mar 11, 20255.935.935.915.915.91-
Mar 10, 20255.975.975.915.915.91-
Mar 7, 20255.925.975.925.975.97-
Mar 6, 20256.116.115.925.925.92-
Mar 5, 20256.036.106.036.036.03-
Mar 4, 20255.946.055.946.056.05-
Mar 3, 20255.936.285.915.915.9150
Feb 28, 20256.076.075.895.895.89400
Feb 27, 20256.016.016.006.006.00-
Feb 26, 20256.056.116.006.006.00500
Feb 25, 20256.006.006.006.006.00-
Feb 24, 20256.056.056.006.006.00-
Feb 21, 20256.096.096.096.096.09-
Feb 20, 20256.116.115.975.975.97-
Feb 19, 20255.985.985.975.975.97-
Feb 18, 20256.006.005.885.885.88-
Feb 17, 20255.996.085.905.905.90105
Feb 14, 20256.016.015.895.895.89-
Feb 13, 20255.935.935.895.895.89-
Feb 12, 20255.975.975.825.825.82-
Feb 11, 20255.915.915.825.825.82-
Feb 10, 20255.895.895.895.895.89-
Feb 7, 20255.855.855.735.735.73-
Feb 6, 20255.785.785.785.785.78-
Feb 5, 20255.785.785.645.645.64-
Feb 4, 20255.735.735.645.645.64-
Feb 3, 20255.675.675.645.645.64-
Jan 31, 20255.675.675.595.595.59-
Jan 30, 20255.665.665.665.665.66-
Jan 29, 20255.645.645.595.595.59-
Jan 28, 20255.665.665.575.575.57-
Jan 27, 20255.785.785.785.785.78-
Jan 24, 20255.785.785.715.715.71-
Jan 23, 20255.785.785.705.705.70-
Jan 22, 20255.425.535.425.535.53-
Jan 21, 20255.365.365.325.325.32-
Jan 20, 20255.285.285.285.285.28-
Jan 17, 20255.245.245.175.175.17-
Jan 16, 20255.275.275.115.115.11-
Jan 15, 20255.225.225.165.165.16-
Jan 14, 20255.185.185.135.135.13-
Jan 13, 20255.185.185.185.185.18-
Jan 10, 20255.275.275.075.075.07-
Jan 9, 20255.275.275.185.185.18-
Jan 8, 20255.375.375.185.185.18-
Jan 7, 20255.415.415.265.265.26-
Jan 6, 20255.365.365.365.365.36-
Jan 3, 20255.475.535.475.535.534
Jan 2, 20255.345.365.345.365.36-
Dec 30, 20245.265.265.265.265.26-
Dec 27, 20245.265.265.185.185.18-
Dec 23, 20245.165.165.095.095.09-
Dec 20, 20245.095.095.055.055.05-
Dec 19, 20245.055.055.025.025.02-
Dec 18, 20245.155.154.914.914.91-
Dec 17, 20245.145.145.055.055.05-
Dec 16, 20245.165.165.165.165.16-
Dec 13, 20245.215.215.075.075.07-
Dec 12, 20245.215.215.095.095.09-
Dec 11, 20245.185.185.115.115.11-
Dec 10, 20245.115.115.015.015.01-
Dec 9, 20245.095.095.015.015.01-
Dec 6, 20245.135.135.135.135.13-
Dec 5, 20245.035.034.994.994.99-
Dec 4, 20244.984.984.904.904.90-
Dec 3, 20244.944.944.864.864.86-
Dec 2, 20244.964.964.804.804.80-
Nov 29, 20244.984.984.844.844.84-
Nov 28, 20244.974.974.874.874.87-
Nov 27, 20244.964.964.964.964.96-
Nov 26, 20245.025.024.864.864.86-
Nov 25, 20245.025.025.025.025.02-
Nov 22, 20245.015.014.894.894.89-
Nov 21, 20245.205.204.824.824.82-
Nov 20, 20245.285.285.145.145.14-
Nov 19, 20245.225.225.165.165.16-
Nov 18, 20245.155.155.155.155.15-
Nov 15, 20245.095.095.015.015.01-
Nov 14, 20244.984.984.954.954.95-
Nov 13, 20244.994.994.884.884.88-
Nov 12, 20244.994.994.884.884.88-
Nov 11, 20245.035.035.035.035.03-
Nov 8, 20245.035.034.934.934.93-
Nov 7, 20245.005.004.954.954.95-
Nov 6, 20245.015.015.015.015.01-
Nov 5, 20245.005.005.005.005.00-
Nov 4, 20244.994.994.924.924.92-
Nov 1, 20244.944.944.914.914.91-
Oct 31, 20245.015.014.844.844.84-
Oct 30, 20245.025.024.924.924.92-
Oct 29, 20245.035.034.934.934.93-
Oct 28, 20244.994.994.994.994.99-
Oct 25, 20244.934.934.934.934.93-
Oct 24, 20245.015.014.814.814.81-
Oct 23, 20245.055.054.914.914.91-
Oct 22, 20245.035.034.954.954.95-
Oct 21, 20245.095.094.974.974.97-
Oct 18, 20245.115.115.115.115.11-
Oct 17, 20245.115.115.005.005.00-
Oct 16, 20245.145.145.035.035.03-
Oct 15, 20245.115.115.035.035.03-
Oct 14, 20245.095.095.055.055.05-
Oct 11, 20245.055.055.055.055.05-
Oct 10, 20245.145.145.035.035.03-
Oct 9, 20245.165.165.055.055.05-
Oct 8, 20245.185.185.065.065.06-
Oct 7, 20245.185.185.095.095.09-
Oct 4, 20245.145.145.145.145.14-
Oct 3, 20245.115.114.984.984.98-
Oct 2, 20245.005.004.994.994.99-
Oct 1, 20245.005.005.005.005.00-
Sep 30, 20244.994.994.994.994.99-
Sep 27, 20244.954.954.884.884.88-
Sep 26, 20245.015.014.894.894.89-
Sep 25, 20244.964.964.894.894.89-
Sep 24, 20244.994.994.874.874.87-
Sep 23, 20244.804.804.804.804.80-
Sep 20, 20244.824.824.684.684.68-
Sep 19, 20244.844.844.844.844.84-
Sep 18, 20244.874.874.874.874.87-
Sep 17, 20244.854.854.774.774.77-
Sep 16, 20244.874.874.774.774.77-
Sep 13, 20244.834.834.744.744.74-
Sep 12, 20244.864.864.864.864.86-
Sep 11, 20244.764.794.764.794.79-
Sep 10, 20244.744.744.714.714.71-
Sep 9, 20244.774.774.774.774.77-
Sep 6, 20244.744.744.644.644.64-
Sep 5, 20244.754.754.664.664.66-
Sep 4, 20244.764.764.674.674.67-
Sep 3, 20244.904.904.664.664.66-
Sep 2, 20244.904.904.904.904.90-
Aug 30, 20244.854.854.784.784.78-
Aug 29, 20244.784.784.734.734.73-
Aug 28, 20244.774.774.674.674.67-
Aug 27, 20244.764.764.694.694.69-
Aug 26, 20244.794.794.794.794.79-
Aug 23, 20244.794.794.704.704.70-
Aug 22, 20244.804.804.674.674.67-
Aug 21, 20244.794.794.704.704.70-
Aug 20, 20244.864.864.694.694.69-
Aug 19, 20244.774.774.764.764.76-
Aug 16, 20244.724.724.684.684.68-
Aug 15, 20244.684.684.684.684.68-
Aug 14, 20244.754.754.584.584.58-
Aug 13, 20244.724.724.724.724.72-
Aug 12, 20244.724.724.604.604.60-
Aug 9, 20244.734.734.624.624.62-
Aug 8, 20244.734.734.734.734.73-
Aug 7, 20244.754.824.614.614.61702
Aug 6, 20244.794.794.654.654.65-
Aug 5, 20244.784.784.784.784.78-
Aug 2, 20244.964.964.964.964.96-
Aug 1, 20244.994.994.874.874.87-
Jul 31, 20244.974.974.894.894.89-
Jul 30, 20245.015.014.874.874.87-
Jul 29, 20244.994.994.904.904.90-
Jul 26, 20245.245.245.245.245.24-
Jul 25, 20245.315.315.205.205.20-
Jul 24, 20245.365.365.265.265.26-
Jul 23, 20245.365.365.245.245.24-
Jul 22, 20245.375.375.375.375.37-
Jul 19, 20245.245.245.245.245.24-
Jul 18, 20245.335.335.165.165.16-
Jul 17, 20245.365.365.215.215.21-
Jul 16, 20245.325.325.285.285.28-
Jul 15, 20245.375.375.375.375.37-
Jul 12, 20245.365.365.245.245.24-
Jul 11, 20245.335.335.245.245.24-
Jul 10, 20245.345.345.245.245.24-
Jul 9, 20245.285.285.215.215.21-
Jul 8, 20245.295.295.295.295.29-
Jul 5, 20245.345.345.245.245.24-
Jul 4, 20245.315.315.235.235.23-
Jul 3, 20245.365.365.205.205.20-
Jul 2, 20245.325.325.265.265.26-
Jul 1, 20245.415.415.415.415.41-
Jun 28, 20245.475.475.245.245.24-
Jun 27, 20245.315.365.315.365.36-
Jun 26, 20245.285.285.205.205.20-
Jun 25, 20245.325.325.205.205.20-
Jun 24, 20245.355.355.195.195.19-
Jun 21, 20245.385.385.385.385.38-
Jun 20, 20245.275.325.275.325.32-
Jun 19, 20245.235.235.145.145.14-
Jun 18, 20245.255.255.135.135.13-
Jun 17, 20245.225.225.175.175.17-
Jun 14, 20245.075.125.075.125.12-
Jun 13, 20245.115.114.884.884.88-
Jun 12, 20245.055.055.015.015.01-
Jun 11, 20245.085.084.924.924.92-
Jun 10, 20245.005.005.005.005.00-
Jun 7, 20244.954.954.894.894.89-
Jun 6, 20244.954.954.894.894.89-
Jun 5, 20244.934.934.904.904.90-
Jun 4, 20244.934.934.864.864.86-
Jun 3, 20245.015.015.015.015.01-
May 31, 20245.015.015.015.015.01-
May 30, 20244.974.974.914.914.91-
May 29, 20245.145.144.914.914.91-
May 28, 20245.225.225.055.055.05-
May 27, 20245.215.215.215.215.21-
May 24, 20244.995.144.995.145.14-
May 23, 20245.365.365.235.235.23-
May 22, 20245.205.205.165.165.16-
May 21, 2024 0.25 Dividend
May 21, 20245.215.215.115.115.11-
May 20, 20245.515.515.515.515.26-
May 17, 20245.505.505.505.505.25-
May 16, 20245.555.555.385.385.13-
May 15, 20245.555.555.555.555.30-
May 14, 20245.445.455.445.455.21-
May 13, 20245.425.425.425.425.17-
May 10, 20245.365.365.305.305.05-
May 9, 20245.245.245.245.245.00-
May 8, 20245.205.205.115.114.88-
May 7, 20245.185.185.095.094.85-
May 6, 20245.115.115.115.114.88-
May 3, 20245.135.135.045.044.81-
May 2, 20245.145.145.145.144.91-
Apr 30, 20245.205.205.035.034.80-
Apr 29, 20245.145.145.115.114.87-
Apr 26, 20245.175.175.045.044.81-
Apr 25, 20245.185.185.075.074.83-
Apr 24, 20245.135.135.115.114.87-
Apr 23, 20245.085.085.035.034.81-
Apr 22, 20244.984.994.984.994.76-
Apr 19, 20244.884.884.854.854.63-
Apr 18, 20244.904.904.904.904.68-
Apr 17, 20244.944.944.854.854.63-
Apr 16, 20244.944.944.864.864.64-
Apr 15, 20245.025.025.025.024.79-
Apr 12, 20245.055.055.055.054.82-
Apr 11, 20245.085.084.974.974.74-
Apr 10, 20245.145.144.964.964.73-
Apr 9, 20245.165.165.005.004.77-
Apr 8, 20245.245.245.245.245.00-
Apr 5, 20245.285.285.145.144.91-
Apr 4, 20245.245.245.145.144.90-