Altri, SGPS, S.A. ALTR
EURONEXT · Portekiz · Proses Endüstrileri
€4,63-0,04 (-%0,96)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,63 | -%0,96 | €4,69 | €4,68 | €4,63 | 190,12K |
| 2026-09-30 | €4,68 | -%0,11 | €4,69 | €4,75 | €4,67 | 281,92K |
| 2026-09-29 | €4,68 | -%0,95 | €4,74 | €4,74 | €4,68 | 310,71K |
| 2026-09-28 | €4,72 | -%0,21 | €4,75 | €4,76 | €4,72 | 255,41K |
| 2026-09-25 | €4,74 | -%0,11 | €4,74 | €4,76 | €4,73 | 452,30K |
| 2026-09-24 | €4,74 | %0,00 | €4,75 | €4,78 | €4,74 | 253,26K |
| 2026-09-23 | €4,74 | %0,00 | €4,72 | €4,76 | €4,72 | 277,60K |
| 2026-09-22 | €4,74 | +%0,42 | €4,72 | €4,75 | €4,71 | 327,41K |
| 2026-09-21 | €4,72 | %0,00 | €4,73 | €4,76 | €4,72 | 200,50K |
| 2026-09-18 | €4,72 | -%0,11 | €4,68 | €4,75 | €4,68 | 328,28K |
| 2026-09-17 | €4,72 | +%0,85 | €4,70 | €4,73 | €4,69 | 308,00K |
| 2026-09-16 | €4,68 | -%0,53 | €4,72 | €4,72 | €4,66 | 163,92K |
| 2026-09-15 | €4,71 | +%1,51 | €4,64 | €4,72 | €4,63 | 293,51K |
| 2026-09-14 | €4,64 | -%1,49 | €4,70 | €4,72 | €4,64 | 195,32K |
| 2026-09-11 | €4,71 | +%0,21 | €4,70 | €4,72 | €4,69 | 143,97K |
| 2026-09-10 | €4,70 | -%0,32 | €4,68 | €4,71 | €4,68 | 82,86K |
| 2026-09-09 | €4,72 | +%0,53 | €4,72 | €4,72 | €4,68 | 212,67K |
| 2026-09-08 | €4,69 | +%0,64 | €4,66 | €4,72 | €4,66 | 216,16K |
| 2026-09-07 | €4,66 | -%0,53 | €4,70 | €4,70 | €4,66 | 162,94K |
| 2026-09-04 | €4,68 | +%0,21 | €4,70 | €4,70 | €4,66 | 109,15K |
| 2026-09-03 | €4,68 | -%1,58 | €4,77 | €4,77 | €4,67 | 389,78K |
| 2026-09-02 | €4,75 | %0,00 | €4,76 | €4,77 | €4,72 | 399,56K |
| 2026-09-01 | €4,75 | +%1,28 | €4,72 | €4,76 | €4,70 | 481,63K |
| 2026-08-31 | €4,69 | -%0,32 | €4,70 | €4,72 | €4,68 | 495,95K |
| 2026-08-28 | €4,70 | -%0,11 | €4,71 | €4,74 | €4,70 | 553,03K |
| 2026-08-27 | €4,71 | -%0,32 | €4,74 | €4,74 | €4,69 | 330,72K |
| 2026-08-26 | €4,72 | -%0,42 | €4,78 | €4,78 | €4,72 | 194,02K |
| 2026-08-25 | €4,74 | -%0,52 | €4,79 | €4,79 | €4,74 | 372,54K |
| 2026-08-24 | €4,77 | +%0,53 | €4,75 | €4,78 | €4,72 | 236,09K |
| 2026-08-21 | €4,74 | +%0,74 | €4,75 | €4,76 | €4,71 | 274,71K |
| 2026-08-20 | €4,71 | -%0,42 | €4,70 | €4,76 | €4,68 | 438,01K |
| 2026-08-19 | €4,73 | %0,00 | €4,72 | €4,75 | €4,69 | 221,93K |
| 2026-08-18 | €4,73 | +%0,11 | €4,76 | €4,76 | €4,69 | 382,14K |
| 2026-08-17 | €4,72 | -%0,53 | €4,77 | €4,79 | €4,71 | 366,85K |
| 2026-08-14 | €4,75 | +%0,42 | €4,74 | €4,75 | €4,74 | 232,31K |
| 2026-08-13 | €4,73 | -%0,84 | €4,77 | €4,77 | €4,72 | 58,98K |
| 2026-08-12 | €4,77 | +%0,21 | €4,76 | €4,77 | €4,75 | 123,08K |
| 2026-08-11 | €4,76 | +%0,21 | €4,73 | €4,76 | €4,73 | 265,07K |
| 2026-08-10 | €4,75 | -%0,11 | €4,73 | €4,78 | €4,72 | 114,81K |
| 2026-08-07 | €4,76 | +%0,21 | €4,76 | €4,76 | €4,72 | 237,41K |
| 2026-08-06 | €4,74 | +%0,11 | €4,76 | €4,80 | €4,73 | 340,92K |
| 2026-08-05 | €4,74 | -%1,04 | €4,83 | €4,83 | €4,74 | 188,20K |
| 2026-08-04 | €4,79 | +%0,21 | €4,70 | €4,83 | €4,70 | 96,40K |
| 2026-08-03 | €4,78 | +%0,95 | €4,74 | €4,82 | €4,74 | 121,29K |
| 2026-07-31 | €4,74 | -%0,94 | €4,80 | €4,80 | €4,73 | 220,34K |
| 2026-07-30 | €4,78 | +%0,63 | €4,82 | €4,84 | €4,78 | 136,10K |
| 2026-07-29 | €4,75 | -%1,04 | €4,81 | €4,82 | €4,75 | 102,90K |
| 2026-07-28 | €4,80 | +%2,78 | €4,66 | €4,82 | €4,66 | 293,51K |
| 2026-07-27 | €4,67 | -%0,11 | €4,72 | €4,72 | €4,67 | 107,08K |
| 2026-07-24 | €4,68 | +%0,32 | €4,68 | €4,76 | €4,66 | 166,78K |
| 2026-07-23 | €4,66 | -%0,43 | €4,70 | €4,72 | €4,64 | 123,60K |
| 2026-07-22 | €4,68 | +%0,43 | €4,67 | €4,75 | €4,66 | 229,23K |
| 2026-07-21 | €4,66 | -%0,21 | €4,60 | €4,67 | €4,60 | 90,23K |
| 2026-07-20 | €4,67 | -%0,53 | €4,66 | €4,70 | €4,57 | 377,58K |
| 2026-07-17 | €4,70 | +%0,75 | €4,62 | €4,74 | €4,62 | 141,42K |
| 2026-07-16 | €4,66 | %0,00 | €4,65 | €4,68 | €4,64 | 143,58K |
| 2026-07-15 | €4,66 | -%0,64 | €4,69 | €4,70 | €4,64 | 97,15K |
| 2026-07-14 | €4,69 | %0,00 | €4,66 | €4,70 | €4,64 | 115,41K |
| 2026-07-13 | €4,69 | +%0,11 | €4,68 | €4,73 | €4,61 | 130,74K |
| 2026-07-10 | €4,68 | -%1,06 | €4,79 | €4,79 | €4,68 | 216,77K |
| 2026-07-09 | €4,74 | -%0,42 | €4,80 | €4,80 | €4,71 | 136,33K |
| 2026-07-08 | €4,76 | -%1,04 | €4,80 | €4,84 | €4,75 | 197,44K |
| 2026-07-07 | €4,80 | +%1,69 | €4,74 | €4,86 | €4,74 | 340,62K |
| 2026-07-06 | €4,72 | -%1,87 | €4,78 | €4,83 | €4,68 | 251,37K |
| 2026-07-03 | €4,82 | +%2,12 | €4,77 | €4,84 | €4,72 | 266,60K |
| 2026-07-02 | €4,72 | +%0,86 | €4,74 | €4,76 | €4,70 | 123,07K |
| 2026-07-01 | €4,68 | -%1,58 | €4,78 | €4,78 | €4,64 | 216,01K |
| 2026-06-30 | €4,75 | -%0,73 | €4,78 | €4,82 | €4,74 | 230,77K |
| 2026-06-29 | €4,78 | -%1,03 | €4,89 | €4,89 | €4,78 | 153,83K |
| 2026-06-26 | €4,84 | -%0,82 | €4,88 | €4,89 | €4,82 | 174,36K |
| 2026-06-25 | €4,88 | %0,00 | €4,92 | €4,93 | €4,87 | 113,45K |
| 2026-06-24 | €4,88 | %0,00 | €4,94 | €4,94 | €4,84 | 150,76K |
| 2026-06-23 | €4,88 | -%1,61 | €4,95 | €4,97 | €4,88 | 203,87K |
| 2026-06-22 | €4,95 | -%0,40 | €4,97 | €4,99 | €4,95 | 322,49K |
| 2026-06-19 | €4,97 | +%0,20 | €4,98 | €5,00 | €4,95 | 616,30K |
| 2026-06-18 | €4,97 | -%0,60 | €5,03 | €5,03 | €4,91 | 177,64K |
| 2026-06-17 | €4,99 | -%1,48 | €5,08 | €5,08 | €4,99 | 265,53K |
| 2026-06-16 | €5,07 | -%0,59 | €5,08 | €5,09 | €5,04 | 130,24K |
| 2026-06-15 | €5,10 | +%1,39 | €5,04 | €5,10 | €5,02 | 182,13K |
| 2026-06-12 | €5,03 | +%1,00 | €5,04 | €5,05 | €5,01 | 86,01K |
| 2026-06-11 | €4,98 | +%0,10 | €4,97 | €5,05 | €4,97 | 194,61K |
| 2026-06-10 | €4,97 | -%0,10 | €4,98 | €5,03 | €4,97 | 141,99K |
| 2026-06-09 | €4,98 | +%1,43 | €4,89 | €5,01 | €4,89 | 214,05K |
| 2026-06-08 | €4,91 | +%0,51 | €4,88 | €4,96 | €4,88 | 163,76K |
| 2026-06-05 | €4,89 | -%0,10 | €4,88 | €4,95 | €4,88 | 112,40K |
| 2026-06-04 | €4,89 | +%0,20 | €4,92 | €4,92 | €4,85 | 34,76K |
| 2026-06-03 | €4,88 | +%1,46 | €4,83 | €4,89 | €4,80 | 71,98K |
| 2026-06-02 | €4,81 | -%1,84 | €4,95 | €4,95 | €4,81 | 218,12K |
| 2026-06-01 | €4,90 | -%1,11 | €4,99 | €4,99 | €4,89 | 188,29K |
| 2026-05-29 | €4,95 | -%1,49 | €5,00 | €5,04 | €4,93 | 485,82K |