Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Altri SGPS SA (ACJ.SG)

Compare
5.75
+0.03
+(0.52%)
At close: April 17 at 8:11:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.755.755.755.755.75-
Apr 16, 20255.685.725.685.725.72-
Apr 15, 20255.655.875.655.875.87-
Apr 14, 20255.695.695.695.695.69-
Apr 11, 20255.575.785.575.765.76-
Apr 10, 20255.575.745.575.745.74-
Apr 9, 20255.495.495.495.495.49-
Apr 8, 20255.475.475.475.475.47-
Apr 7, 20255.225.225.225.225.22-
Apr 4, 20255.605.605.605.605.60-
Apr 3, 20255.665.665.665.665.66-
Apr 2, 20255.575.575.575.575.57-
Apr 1, 20255.575.575.575.575.57-
Mar 31, 20255.555.555.555.555.55-
Mar 28, 20255.585.755.585.745.74-
Mar 27, 20255.635.635.635.635.63-
Mar 26, 20255.635.635.635.635.63-
Mar 25, 20255.685.685.685.685.68-
Mar 24, 20255.795.795.795.795.79-
Mar 21, 20255.715.715.715.715.71-
Mar 20, 20255.715.715.715.715.71-
Mar 19, 20255.665.665.665.665.66-
Mar 18, 20255.695.805.695.805.80-
Mar 17, 20255.715.715.715.715.71-
Mar 14, 20255.635.825.635.825.82-
Mar 13, 20255.645.795.645.745.74-
Mar 12, 20255.645.765.615.765.76-
Mar 11, 20255.645.765.615.615.61-
Mar 10, 20255.685.685.685.685.68-
Mar 7, 20255.625.695.625.695.69-
Mar 6, 20255.735.735.735.735.73-
Mar 5, 20255.735.735.735.735.73-
Mar 4, 20255.655.655.655.655.65-
Mar 3, 20255.645.645.645.645.64-
Feb 28, 20255.585.785.585.785.78-
Feb 27, 20255.665.665.665.665.66-
Feb 26, 20255.635.645.635.645.64-
Feb 25, 20255.635.635.635.635.63-
Feb 24, 20255.635.635.635.635.63-
Feb 21, 20255.685.835.685.835.83-
Feb 20, 20255.666.435.666.436.4390
Feb 19, 20255.565.565.565.565.56-
Feb 18, 20255.615.615.615.615.61-
Feb 17, 20255.595.595.595.595.59-
Feb 14, 20255.625.625.625.625.62-
Feb 13, 20255.515.785.515.785.78-
Feb 12, 20255.525.525.525.525.52-
Feb 11, 20255.515.515.515.515.51-
Feb 10, 20255.465.465.465.465.46-
Feb 7, 20255.495.495.465.465.46-
Feb 6, 20255.385.385.385.385.38-
Feb 5, 20255.395.555.395.535.53-
Feb 4, 20255.385.505.385.495.49-
Feb 3, 20255.345.345.345.345.34-
Jan 31, 20255.315.475.315.455.45-
Jan 30, 20255.315.495.315.455.45-
Jan 29, 20255.285.285.285.285.28-
Jan 28, 20255.455.455.325.435.43-
Jan 27, 20255.455.455.455.455.45-
Jan 24, 20255.405.405.405.405.40-
Jan 23, 20255.285.285.285.285.28-
Jan 22, 20255.055.415.055.395.39-
Jan 21, 20255.035.035.035.035.03-
Jan 20, 20254.944.944.944.944.94-
Jan 17, 20254.884.884.884.884.88-
Jan 16, 20254.945.034.945.025.02-
Jan 15, 20254.885.024.885.025.02-
Jan 14, 20254.845.004.845.005.00-
Jan 13, 20254.844.844.844.844.84-
Jan 10, 20254.945.064.945.045.04-
Jan 9, 20254.944.944.944.944.94-
Jan 8, 20255.025.025.025.025.02-
Jan 7, 20255.095.095.095.095.09-
Jan 6, 20255.075.205.075.205.20-
Jan 3, 20255.115.115.115.115.11-
Jan 2, 20255.115.115.115.115.11-
Dec 30, 20244.945.064.945.055.05-
Dec 27, 20245.055.075.055.075.07-
Dec 23, 20244.834.964.834.964.96-
Dec 20, 20244.804.954.804.954.95-
Dec 19, 20244.774.954.774.804.80-
Dec 18, 20244.824.944.824.904.90-
Dec 17, 20244.844.954.844.934.93-
Dec 16, 20244.844.964.844.964.96-
Dec 13, 20244.874.974.844.844.84-
Dec 12, 20244.865.014.864.994.99-
Dec 11, 20244.805.014.804.984.98-
Dec 10, 20244.794.944.794.934.93-
Dec 9, 20244.754.754.754.754.75-
Dec 6, 20244.794.944.794.884.88-
Dec 5, 20244.684.924.684.924.92-
Dec 4, 20244.624.864.624.804.80-
Dec 3, 20244.584.744.584.724.72-
Dec 2, 20244.634.774.634.734.73-
Nov 29, 20244.654.744.654.744.74-
Nov 28, 20244.634.794.634.774.77-
Nov 27, 20244.664.794.664.754.75-
Nov 26, 20244.704.814.704.784.78-
Nov 25, 20244.654.844.654.704.70-
Nov 22, 20244.714.804.714.804.80-
Nov 21, 20244.874.964.764.824.82-
Nov 20, 20244.925.074.924.994.99-
Nov 19, 20244.875.034.875.035.03-
Nov 18, 20244.784.994.784.994.99-
Nov 15, 20244.764.764.764.764.76-
Nov 14, 20244.644.874.644.874.87-
Nov 13, 20244.664.814.644.644.64-
Nov 12, 20244.704.814.704.784.78-
Nov 11, 20244.684.844.684.824.82-
Nov 8, 20244.714.864.714.854.85-
Nov 7, 20244.654.894.654.834.83-
Nov 6, 20244.684.824.684.754.75-
Nov 5, 20244.704.844.684.684.68-
Nov 4, 20244.704.844.704.844.84-
Nov 1, 20244.624.814.624.814.81-
Oct 31, 20244.684.824.684.744.74-
Oct 30, 20244.704.824.704.804.80-
Oct 29, 20244.704.864.704.824.82-
Oct 28, 20244.664.834.664.834.83-
Oct 25, 20244.624.784.624.764.76-
Oct 24, 20244.694.814.694.754.75-
Oct 23, 20244.714.844.694.694.69-
Oct 22, 20244.724.844.724.824.82-
Oct 21, 20244.754.894.754.854.85-
Oct 18, 20244.774.914.774.884.88-
Oct 17, 20244.784.934.784.924.92-
Oct 16, 20244.824.934.824.914.91-
Oct 15, 20244.804.944.804.944.94-
Oct 14, 20244.774.934.774.934.93-
Oct 11, 20244.784.944.784.924.92-
Oct 10, 20244.824.934.824.924.92-
Oct 9, 20244.824.974.824.964.96-
Oct 8, 20244.864.974.864.974.97-
Oct 7, 20244.865.034.865.005.00-
Oct 4, 20244.774.774.774.774.77-
Oct 3, 20244.774.914.774.904.90-
Oct 2, 20244.664.664.664.664.66-
Oct 1, 20244.674.774.664.774.77-
Sep 30, 20244.674.774.674.774.77-
Sep 27, 20244.654.804.654.674.67-
Sep 26, 20244.694.694.694.694.69-
Sep 25, 20244.654.654.654.654.65-
Sep 24, 20244.634.814.634.814.81-
Sep 23, 20244.474.754.474.754.75-
Sep 20, 20244.494.614.474.474.47-
Sep 19, 20244.534.684.534.684.68-
Sep 18, 20244.574.664.574.634.63-
Sep 17, 20244.544.684.544.684.68-
Sep 16, 20244.544.544.544.544.54-
Sep 13, 20244.524.684.524.664.66-
Sep 12, 20244.534.664.534.634.63-
Sep 11, 20244.434.624.434.614.61-
Sep 10, 20244.474.584.474.564.56-
Sep 9, 20244.454.584.454.584.58-
Sep 6, 20244.464.584.464.574.57-
Sep 5, 20244.444.614.444.594.59-
Sep 4, 20244.484.584.484.574.57-
Sep 3, 20244.584.664.584.634.63-
Sep 2, 20244.584.714.584.684.68-
Aug 30, 20244.554.714.554.714.71-
Aug 29, 20244.464.464.464.464.46-
Aug 28, 20244.474.604.474.584.58-
Aug 27, 20244.464.604.464.594.59-
Aug 26, 20244.494.614.494.594.59-
Aug 23, 20244.484.614.484.494.49-
Aug 22, 20244.484.634.484.634.63-
Aug 21, 20244.494.614.494.614.61-
Aug 20, 20244.554.674.554.644.64-
Aug 19, 20244.444.654.444.654.65-
Aug 16, 20244.434.554.434.544.54-
Aug 15, 20244.394.564.394.564.56-
Aug 14, 20244.434.574.434.514.51-
Aug 13, 20244.424.554.424.554.55-
Aug 12, 20244.404.544.404.534.53-
Aug 9, 20244.424.564.424.514.51-
Aug 8, 20244.474.544.474.544.54-
Aug 7, 20244.424.604.424.604.60-
Aug 6, 20244.474.604.474.534.53-
Aug 5, 20244.564.604.544.544.54-
Aug 2, 20244.644.774.644.704.70-
Aug 1, 20244.684.804.684.804.80-
Jul 31, 20244.644.804.644.804.80-
Jul 30, 20244.674.814.674.764.76-
Jul 29, 20244.694.694.694.694.69-
Jul 26, 20244.924.924.924.924.92-
Jul 25, 20245.055.055.055.055.05-
Jul 24, 20245.005.185.005.185.18-
Jul 23, 20245.035.215.035.135.13-
Jul 22, 20244.985.184.985.175.17-
Jul 19, 20244.945.094.945.095.09-
Jul 18, 20244.995.114.995.095.09-
Jul 17, 20245.015.135.015.115.11-
Jul 16, 20244.995.164.995.145.14-
Jul 15, 20245.055.165.055.145.14-
Jul 12, 20245.035.175.035.175.17-
Jul 11, 20244.995.114.995.105.10-
Jul 10, 20244.975.164.975.095.09-
Jul 9, 20244.975.144.975.095.09-
Jul 8, 20244.995.124.995.105.10-
Jul 5, 20244.984.984.984.984.98-
Jul 4, 20244.945.594.945.115.11250
Jul 3, 20244.985.164.985.075.07-
Jul 2, 20245.025.145.025.125.12-
Jul 1, 20245.005.205.005.135.13-
Jun 28, 20245.075.305.075.145.14-
Jun 27, 20244.945.244.945.245.24-
Jun 26, 20244.955.114.955.075.07-
Jun 25, 20244.965.094.965.095.09-
Jun 24, 20245.035.095.035.095.09-
Jun 21, 20245.075.185.075.175.17-
Jun 20, 20244.905.164.905.165.16-
Jun 19, 20244.895.054.895.035.03-
Jun 18, 20244.905.054.905.035.03-
Jun 17, 20244.885.054.885.055.05-
Jun 14, 20244.655.024.654.974.97-
Jun 13, 20244.794.874.794.804.80-
Jun 12, 20244.714.934.714.934.93-
Jun 11, 20244.774.884.774.884.88-
Jun 10, 20244.674.904.674.864.86-
Jun 7, 20244.674.804.674.804.80-
Jun 6, 20244.664.774.664.754.75-
Jun 5, 20244.654.774.654.774.77-
Jun 4, 20244.654.774.654.774.77-
Jun 3, 20244.664.824.664.774.77-
May 31, 20244.664.804.664.794.79-
May 30, 20244.694.794.694.774.77-
May 29, 20244.844.934.844.894.89-
May 28, 20244.905.014.904.954.95-
May 27, 20244.935.074.935.075.07-
May 24, 20244.995.224.995.225.22-
May 23, 20244.935.264.935.185.18-
May 22, 20244.885.064.885.055.05-
May 21, 2024 0.25 Dividend
May 21, 20245.135.134.914.974.97-
May 20, 20245.125.265.125.265.01-
May 17, 20245.155.305.155.255.00-
May 16, 20245.225.345.225.305.05-
May 15, 20245.165.365.165.365.11-
May 14, 20245.045.305.045.305.05-
May 13, 20245.055.205.055.164.91-
May 10, 20244.965.164.965.144.89-
May 9, 20244.895.094.895.094.84-
May 8, 20244.855.014.855.014.77-
May 7, 20244.845.004.845.004.76-
May 6, 20244.784.964.784.964.72-
May 3, 20244.804.954.804.934.70-
May 2, 20244.804.964.804.954.71-
Apr 30, 20244.875.004.874.964.72-
Apr 29, 20244.814.994.814.994.76-
Apr 26, 20244.834.954.834.954.71-
Apr 25, 20244.864.974.864.954.71-
Apr 24, 20244.804.984.804.974.74-
Apr 23, 20244.754.974.754.954.71-
Apr 22, 20244.644.844.644.844.61-
Apr 19, 20244.584.584.584.584.36-
Apr 18, 20244.634.634.634.634.41-
Apr 17, 20244.624.624.624.624.40-