UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.35 -0.13 (-0.17%) GOLD FUTURES
2,322.20 -9.00 (-0.39%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,397.36 -299.70 (-0.59%)
Altri, SGPS, S.A. (ALTR.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM WEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.18 | 5.25 | 5.19 | 5.22 | 5.22 | 209,622 |
| 06 May 2024 | 5.15 | 5.21 | 5.14 | 5.19 | 5.19 | 237,979 |
| 03 May 2024 | 5.18 | 5.20 | 5.14 | 5.17 | 5.17 | 211,699 |
| 02 May 2024 | 5.18 | 5.21 | 5.15 | 5.15 | 5.15 | 226,161 |
| 30 Apr 2024 | 5.24 | 5.26 | 5.15 | 5.18 | 5.18 | 259,914 |
| 29 Apr 2024 | 5.18 | 5.24 | 5.16 | 5.24 | 5.24 | 293,012 |
| 26 Apr 2024 | 5.16 | 5.21 | 5.16 | 5.17 | 5.17 | 105,746 |
| 25 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.19 | 5.19 | 137,521 |
| 24 Apr 2024 | 5.22 | 5.24 | 5.16 | 5.24 | 5.24 | 353,026 |
| 23 Apr 2024 | 5.10 | 5.22 | 5.10 | 5.16 | 5.16 | 392,762 |
| 22 Apr 2024 | 5.01 | 5.11 | 5.01 | 5.10 | 5.10 | 242,632 |
| 19 Apr 2024 | 4.96 | 5.01 | 4.87 | 5.00 | 5.00 | 618,887 |
| 18 Apr 2024 | 4.96 | 4.96 | 4.91 | 4.93 | 4.93 | 251,353 |
| 17 Apr 2024 | 4.98 | 5.04 | 4.97 | 4.99 | 4.99 | 248,009 |
| 16 Apr 2024 | 4.98 | 4.99 | 4.91 | 4.97 | 4.97 | 250,150 |
| 15 Apr 2024 | 5.05 | 5.07 | 4.97 | 4.98 | 4.98 | 236,266 |
| 12 Apr 2024 | 5.11 | 5.13 | 5.06 | 5.07 | 5.07 | 167,471 |
| 11 Apr 2024 | 5.14 | 5.14 | 5.03 | 5.07 | 5.07 | 306,493 |
| 10 Apr 2024 | 5.16 | 5.18 | 5.07 | 5.09 | 5.09 | 537,871 |
| 09 Apr 2024 | 5.22 | 5.23 | 5.11 | 5.13 | 5.13 | 402,262 |
| 08 Apr 2024 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | 444,953 |
| 05 Apr 2024 | 5.30 | 5.33 | 5.24 | 5.28 | 5.28 | 303,841 |
| 04 Apr 2024 | 5.28 | 5.34 | 5.24 | 5.34 | 5.34 | 589,590 |
| 03 Apr 2024 | 5.26 | 5.29 | 5.22 | 5.29 | 5.29 | 625,592 |
| 02 Apr 2024 | 5.23 | 5.27 | 5.16 | 5.24 | 5.24 | 938,469 |
| 28 Mar 2024 | 5.20 | 5.24 | 5.14 | 5.23 | 5.23 | 489,919 |
| 27 Mar 2024 | 5.09 | 5.20 | 5.09 | 5.20 | 5.20 | 896,718 |
| 26 Mar 2024 | 5.09 | 5.11 | 5.04 | 5.09 | 5.09 | 369,833 |
| 25 Mar 2024 | 5.14 | 5.18 | 5.05 | 5.07 | 5.07 | 449,680 |
| 22 Mar 2024 | 4.80 | 5.18 | 4.76 | 5.07 | 5.07 | 2,810,458 |
| 21 Mar 2024 | 4.88 | 4.95 | 4.84 | 4.95 | 4.95 | 965,771 |
| 20 Mar 2024 | 4.80 | 4.88 | 4.80 | 4.87 | 4.87 | 743,034 |
| 19 Mar 2024 | 4.75 | 4.80 | 4.71 | 4.80 | 4.80 | 265,133 |
| 18 Mar 2024 | 4.79 | 4.88 | 4.72 | 4.75 | 4.75 | 532,479 |
| 15 Mar 2024 | 4.62 | 4.79 | 4.57 | 4.75 | 4.75 | 723,588 |
| 14 Mar 2024 | 4.60 | 4.62 | 4.57 | 4.62 | 4.62 | 288,222 |
| 13 Mar 2024 | 4.54 | 4.60 | 4.54 | 4.58 | 4.58 | 85,579 |
| 12 Mar 2024 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | 279,341 |
| 11 Mar 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 106,351 |
| 08 Mar 2024 | 4.51 | 4.56 | 4.51 | 4.54 | 4.54 | 135,402 |
| 07 Mar 2024 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | 175,169 |
| 06 Mar 2024 | 4.47 | 4.56 | 4.47 | 4.49 | 4.49 | 185,248 |
| 05 Mar 2024 | 4.50 | 4.53 | 4.48 | 4.50 | 4.50 | 104,327 |
| 04 Mar 2024 | 4.46 | 4.51 | 4.46 | 4.51 | 4.51 | 148,719 |
| 01 Mar 2024 | 4.53 | 4.57 | 4.45 | 4.47 | 4.47 | 175,434 |
| 29 Feb 2024 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | 303,212 |
| 28 Feb 2024 | 4.53 | 4.58 | 4.51 | 4.56 | 4.56 | 198,259 |
| 27 Feb 2024 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 186,699 |
| 26 Feb 2024 | 4.50 | 4.51 | 4.44 | 4.47 | 4.47 | 148,339 |
| 23 Feb 2024 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 114,855 |
| 22 Feb 2024 | 4.48 | 4.53 | 4.45 | 4.45 | 4.45 | 202,797 |
| 21 Feb 2024 | 4.49 | 4.51 | 4.44 | 4.51 | 4.51 | 185,147 |
| 20 Feb 2024 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | 147,531 |
| 19 Feb 2024 | 4.56 | 4.57 | 4.47 | 4.48 | 4.48 | 156,923 |
| 16 Feb 2024 | 4.43 | 4.52 | 4.41 | 4.52 | 4.52 | 326,369 |
| 15 Feb 2024 | 4.31 | 4.41 | 4.29 | 4.37 | 4.37 | 568,995 |
| 14 Feb 2024 | 4.33 | 4.35 | 4.27 | 4.28 | 4.28 | 333,625 |
| 13 Feb 2024 | 4.41 | 4.43 | 4.33 | 4.33 | 4.33 | 319,385 |
| 12 Feb 2024 | 4.41 | 4.45 | 4.35 | 4.45 | 4.45 | 297,787 |
| 09 Feb 2024 | 4.42 | 4.48 | 4.40 | 4.40 | 4.40 | 238,631 |
| 08 Feb 2024 | 4.53 | 4.55 | 4.43 | 4.43 | 4.43 | 176,777 |
| 07 Feb 2024 | 4.50 | 4.55 | 4.49 | 4.49 | 4.49 | 77,591 |
| 06 Feb 2024 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | 207,905 |
| 05 Feb 2024 | 4.47 | 4.52 | 4.45 | 4.46 | 4.46 | 188,273 |
| 02 Feb 2024 | 4.50 | 4.50 | 4.43 | 4.46 | 4.46 | 205,168 |
| 01 Feb 2024 | 4.52 | 4.54 | 4.49 | 4.49 | 4.49 | 157,969 |
| 31 Jan 2024 | 4.60 | 4.61 | 4.51 | 4.52 | 4.52 | 297,933 |
| 30 Jan 2024 | 4.57 | 4.61 | 4.53 | 4.60 | 4.60 | 253,041 |
| 29 Jan 2024 | 4.59 | 4.61 | 4.54 | 4.54 | 4.54 | 185,361 |
| 26 Jan 2024 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 266,100 |
| 25 Jan 2024 | 4.64 | 4.68 | 4.60 | 4.62 | 4.62 | 402,692 |
| 24 Jan 2024 | 4.65 | 4.65 | 4.60 | 4.64 | 4.64 | 399,809 |
| 23 Jan 2024 | 4.54 | 4.64 | 4.54 | 4.63 | 4.63 | 876,027 |
| 22 Jan 2024 | 4.38 | 4.55 | 4.37 | 4.52 | 4.52 | 400,665 |
| 19 Jan 2024 | 4.43 | 4.45 | 4.38 | 4.38 | 4.38 | 143,478 |
| 18 Jan 2024 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 200,009 |
| 17 Jan 2024 | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | 187,718 |
| 16 Jan 2024 | 4.46 | 4.51 | 4.46 | 4.48 | 4.48 | 212,980 |
| 15 Jan 2024 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | 94,547 |
| 12 Jan 2024 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | 344,095 |
| 11 Jan 2024 | 4.58 | 4.60 | 4.53 | 4.53 | 4.53 | 272,711 |
| 10 Jan 2024 | 4.54 | 4.58 | 4.53 | 4.58 | 4.58 | 316,008 |
| 09 Jan 2024 | 4.60 | 4.60 | 4.55 | 4.56 | 4.56 | 169,888 |
| 08 Jan 2024 | 4.59 | 4.62 | 4.55 | 4.58 | 4.58 | 300,233 |
| 05 Jan 2024 | 4.62 | 4.65 | 4.53 | 4.62 | 4.62 | 496,923 |
| 04 Jan 2024 | 4.64 | 4.66 | 4.59 | 4.65 | 4.65 | 357,949 |
| 03 Jan 2024 | 4.71 | 4.71 | 4.58 | 4.61 | 4.61 | 331,939 |
| 02 Jan 2024 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | 225,861 |
| 29 Dec 2023 | 4.61 | 4.63 | 4.59 | 4.60 | 4.60 | 343,517 |
| 28 Dec 2023 | 4.67 | 4.68 | 4.61 | 4.62 | 4.62 | 221,260 |
| 27 Dec 2023 | 4.65 | 4.70 | 4.63 | 4.67 | 4.67 | 374,939 |
| 22 Dec 2023 | 4.64 | 4.69 | 4.61 | 4.69 | 4.69 | 465,213 |
| 21 Dec 2023 | 4.53 | 4.64 | 4.53 | 4.62 | 4.62 | 649,218 |
| 20 Dec 2023 | 4.55 | 4.57 | 4.50 | 4.54 | 4.54 | 468,809 |
| 19 Dec 2023 | 4.63 | 4.65 | 4.54 | 4.54 | 4.54 | 232,624 |
| 18 Dec 2023 | 4.60 | 4.65 | 4.54 | 4.61 | 4.61 | 531,081 |
| 15 Dec 2023 | 4.68 | 4.69 | 4.60 | 4.61 | 4.61 | 392,905 |
| 14 Dec 2023 | 4.76 | 4.80 | 4.62 | 4.65 | 4.65 | 650,649 |
| 13 Dec 2023 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 216,146 |
| 12 Dec 2023 | 4.76 | 4.78 | 4.70 | 4.72 | 4.72 | 162,886 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.