Advertisement
Advertisement
U.S. markets open in 6 hours 34 minutes
S&P Futures
4,084.25 +4.25 (+0.10%) Dow Futures
33,056.00 +12.00 (+0.04%) Nasdaq Futures
13,094.75 +12.75 (+0.10%) Russell 2000 Futures
1,781.50 +1.40 (+0.08%) Crude Oil
74.36 -0.01 (-0.01%) Gold
1,999.90 +2.20 (+0.11%)
Altri SGPS SA (ACJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 08:02AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 4.3440 | 4.4920 | 4.3440 | 4.4840 | 4.4840 | - |
| Mar 28, 2023 | 4.2480 | 4.4300 | 4.2480 | 4.4180 | 4.4180 | - |
| Mar 27, 2023 | 4.5180 | 4.5180 | 4.3220 | 4.3220 | 4.3220 | - |
| Mar 24, 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| Mar 23, 2023 | 4.4360 | 4.5220 | 4.4360 | 4.5220 | 4.5220 | - |
| Mar 22, 2023 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| Mar 21, 2023 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| Mar 20, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Mar 17, 2023 | 4.3560 | 4.5320 | 4.3560 | 4.3800 | 4.3800 | - |
| Mar 16, 2023 | 4.3800 | 4.4980 | 4.3800 | 4.4740 | 4.4740 | - |
| Mar 15, 2023 | 4.3420 | 4.5080 | 4.3420 | 4.5080 | 4.5080 | - |
| Mar 14, 2023 | 4.3260 | 4.4660 | 4.3260 | 4.4620 | 4.4620 | - |
| Mar 13, 2023 | 4.3560 | 4.4420 | 4.3540 | 4.4420 | 4.4420 | - |
| Mar 10, 2023 | 4.4100 | 4.4100 | 4.3560 | 4.3560 | 4.3560 | - |
| Mar 09, 2023 | 4.4300 | 4.5220 | 4.4300 | 4.5200 | 4.5200 | - |
| Mar 08, 2023 | 4.3140 | 4.5160 | 4.3140 | 4.5160 | 4.5160 | - |
| Mar 07, 2023 | 4.3060 | 4.4680 | 4.3060 | 4.4680 | 4.4680 | - |
| Mar 06, 2023 | 4.3840 | 4.4460 | 4.3840 | 4.4340 | 4.4340 | - |
| Mar 03, 2023 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| Mar 02, 2023 | 4.3320 | 4.5140 | 4.3320 | 4.5140 | 4.5140 | - |
| Mar 01, 2023 | 4.3060 | 4.4640 | 4.3060 | 4.4240 | 4.4240 | - |
| Feb 28, 2023 | 4.2560 | 4.4520 | 4.2560 | 4.4520 | 4.4520 | - |
| Feb 27, 2023 | 4.1980 | 4.3760 | 4.1980 | 4.3760 | 4.3760 | - |
| Feb 24, 2023 | 4.2300 | 4.3380 | 4.2300 | 4.3160 | 4.3160 | - |
| Feb 23, 2023 | 4.2060 | 4.3700 | 4.2060 | 4.3520 | 4.3520 | - |
| Feb 22, 2023 | 4.2540 | 4.3280 | 4.2540 | 4.3020 | 4.3020 | - |
| Feb 21, 2023 | 4.2700 | 4.3740 | 4.2700 | 4.3680 | 4.3680 | - |
| Feb 20, 2023 | 4.2940 | 4.4260 | 4.2940 | 4.4100 | 4.4100 | - |
| Feb 17, 2023 | 4.2660 | 4.4140 | 4.2660 | 4.4040 | 4.4040 | - |
| Feb 16, 2023 | 4.2240 | 4.3880 | 4.2240 | 4.3740 | 4.3740 | - |
| Feb 15, 2023 | 4.2220 | 4.3380 | 4.2220 | 4.3020 | 4.3020 | - |
| Feb 14, 2023 | 4.2340 | 4.3580 | 4.2340 | 4.3340 | 4.3340 | - |
| Feb 13, 2023 | 4.2320 | 4.3400 | 4.2320 | 4.3340 | 4.3340 | - |
| Feb 10, 2023 | 4.2420 | 4.3500 | 4.2420 | 4.3500 | 4.3500 | - |
| Feb 09, 2023 | 4.2500 | 4.3580 | 4.2500 | 4.3520 | 4.3520 | - |
| Feb 08, 2023 | 4.2800 | 4.4240 | 4.2800 | 4.3580 | 4.3580 | - |
| Feb 07, 2023 | 4.3040 | 4.4260 | 4.3040 | 4.4020 | 4.4020 | - |
| Feb 06, 2023 | 4.3160 | 4.4160 | 4.3160 | 4.4020 | 4.4020 | - |
| Feb 03, 2023 | 4.3300 | 4.4420 | 4.3300 | 4.4420 | 4.4420 | - |
| Feb 02, 2023 | 4.3620 | 4.4460 | 4.3620 | 4.4460 | 4.4460 | - |
| Feb 01, 2023 | 4.2960 | 4.4840 | 4.2960 | 4.4760 | 4.4760 | - |
| Jan 31, 2023 | 4.2960 | 4.3980 | 4.2960 | 4.3940 | 4.3940 | - |
| Jan 30, 2023 | 4.3840 | 4.4620 | 4.3840 | 4.4320 | 4.4320 | - |
| Jan 27, 2023 | 4.4500 | 4.5180 | 4.4500 | 4.4940 | 4.4940 | - |
| Jan 26, 2023 | 4.3040 | 4.5800 | 4.3040 | 4.5260 | 4.5260 | - |
| Jan 25, 2023 | 4.3820 | 4.4700 | 4.3820 | 4.4120 | 4.4120 | - |
| Jan 24, 2023 | 4.5460 | 4.6240 | 4.5220 | 4.5220 | 4.5220 | - |
| Jan 23, 2023 | 4.5380 | 4.6700 | 4.5380 | 4.6620 | 4.6620 | - |
| Jan 20, 2023 | 4.5620 | 4.7180 | 4.5620 | 4.6580 | 4.6580 | - |
| Jan 19, 2023 | 4.6040 | 4.7000 | 4.6040 | 4.6920 | 4.6920 | - |
| Jan 18, 2023 | 4.6540 | 4.7700 | 4.6540 | 4.7180 | 4.7180 | - |
| Jan 17, 2023 | 4.7100 | 4.7940 | 4.7100 | 4.7480 | 4.7480 | - |
| Jan 16, 2023 | 4.7320 | 4.8880 | 4.7320 | 4.8560 | 4.8560 | - |
| Jan 13, 2023 | 4.6760 | 4.8840 | 4.6760 | 4.8700 | 4.8700 | - |
| Jan 12, 2023 | 4.5880 | 4.8120 | 4.5880 | 4.8120 | 4.8120 | - |
| Jan 11, 2023 | 4.6540 | 4.7320 | 4.6540 | 4.7260 | 4.7260 | - |
| Jan 10, 2023 | 4.6500 | 4.7980 | 4.6500 | 4.7780 | 4.7780 | - |
| Jan 09, 2023 | 4.6720 | 4.7980 | 4.6720 | 4.7940 | 4.7940 | - |
| Jan 06, 2023 | 4.6620 | 4.8320 | 4.6620 | 4.8160 | 4.8160 | - |
| Jan 05, 2023 | 4.6860 | 4.8080 | 4.6860 | 4.7940 | 4.7940 | - |
| Jan 04, 2023 | 4.7940 | 4.9420 | 4.7940 | 4.8080 | 4.8080 | - |
| Jan 03, 2023 | 4.8020 | 4.9880 | 4.8020 | 4.9320 | 4.9320 | - |
| Jan 02, 2023 | 4.6340 | 4.9120 | 4.6340 | 4.9120 | 4.9120 | - |
| Dec 30, 2022 | 4.6820 | 4.7840 | 4.6820 | 4.7840 | 4.7840 | - |
| Dec 29, 2022 | 4.6500 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | - |
| Dec 28, 2022 | 4.6620 | 4.8080 | 4.6620 | 4.7840 | 4.7840 | - |
| Dec 27, 2022 | 4.6860 | 4.8360 | 4.6860 | 4.7940 | 4.7940 | - |
| Dec 23, 2022 | 4.6720 | 4.8260 | 4.6720 | 4.7940 | 4.7940 | - |
| Dec 22, 2022 | 4.7280 | 4.8700 | 4.7280 | 4.8120 | 4.8120 | - |
| Dec 21, 2022 | 4.6620 | 4.8360 | 4.6620 | 4.8360 | 4.8360 | - |
| Dec 20, 2022 | 4.6620 | 4.8320 | 4.6620 | 4.8320 | 4.8320 | - |
| Dec 19, 2022 | 4.7140 | 4.8460 | 4.7140 | 4.8080 | 4.8080 | - |
| Dec 16, 2022 | 4.7420 | 4.8020 | 4.7420 | 4.8020 | 4.8020 | - |
| Dec 15, 2022 | 4.8020 | 4.9260 | 4.8020 | 4.8880 | 4.8880 | - |
| Dec 14, 2022 | 4.9600 | 4.9600 | 4.8880 | 4.9220 | 4.9220 | - |
| Dec 13, 2022 | 5.0100 | 5.1700 | 5.0100 | 5.1500 | 5.1500 | - |
| Dec 12, 2022 | 5.0050 | 5.1400 | 5.0050 | 5.1400 | 5.1400 | - |
| Dec 09, 2022 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | - |
| Dec 08, 2022 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| Dec 07, 2022 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| Dec 06, 2022 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | - |
| Dec 05, 2022 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | 4.9980 | - |
| Dec 02, 2022 | 5.2150 | 5.2900 | 5.1850 | 5.1850 | 5.1850 | - |
| Dec 01, 2022 | 5.1700 | 5.3700 | 5.1700 | 5.3650 | 5.3650 | - |
| Nov 30, 2022 | 5.1450 | 5.3550 | 5.1450 | 5.3200 | 5.3200 | - |
| Nov 29, 2022 | 5.0750 | 5.3400 | 5.0750 | 5.3400 | 5.3400 | - |
| Nov 28, 2022 | 5.1150 | 5.2700 | 5.1150 | 5.2500 | 5.2500 | - |
| Nov 25, 2022 | 5.1350 | 5.2150 | 5.1100 | 5.2150 | 5.2150 | - |
| Nov 24, 2022 | 5.2750 | 5.3500 | 5.2750 | 5.3050 | 5.3050 | - |
| Nov 23, 2022 | 5.1400 | 5.3800 | 5.1400 | 5.3800 | 5.3800 | - |
| Nov 22, 2022 | 5.1300 | 5.3250 | 5.1300 | 5.3150 | 5.3150 | - |
| Nov 21, 2022 | 5.1200 | 5.2350 | 5.1200 | 5.2150 | 5.2150 | - |
| Nov 18, 2022 | 5.1050 | 5.2600 | 5.1050 | 5.2550 | 5.2550 | - |
| Nov 17, 2022 | 5.1950 | 5.3350 | 5.1950 | 5.2300 | 5.2300 | - |
| Nov 16, 2022 | 5.2050 | 5.3900 | 5.2050 | 5.3550 | 5.3550 | - |
| Nov 15, 2022 | 5.1600 | 5.3300 | 5.1600 | 5.3300 | 5.3300 | - |
| Nov 14, 2022 | 5.2000 | 5.3550 | 5.2000 | 5.3100 | 5.3100 | - |
| Nov 11, 2022 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
