Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2021 | 25,98 | 25,98 | 25,98 | 25,98 | 0,00% | - |
| 27.10.2021 | 25,98 | 25,98 | 25,98 | 25,98 | 0,00% | - |
| 22.10.2021 | 25,98 | 25,98 | 24,80 | 25,98 | 26,36% | - |
| 02.02.2021 | 20,56 | 20,56 | 20,56 | 20,56 | 3,37% | - |
| 31.12.2020 | 20,34 | 20,34 | 19,79 | 19,89 | -1,73% | - |
| 30.12.2020 | 20,24 | 20,24 | 20,24 | 20,24 | 1,25% | - |
| 29.12.2020 | 20,09 | 20,09 | 19,84 | 19,99 | 3,14% | - |
| 28.12.2020 | 19,36 | 19,95 | 19,36 | 19,38 | -2,99% | - |
| 24.12.2020 | 19,83 | 20,08 | 19,28 | 19,98 | 4,59% | - |
| 23.12.2020 | 19,79 | 19,79 | 18,76 | 19,10 | -0,88% | - |
| 22.12.2020 | 20,00 | 20,02 | 19,27 | 19,27 | -1,47% | - |
| 21.12.2020 | 20,04 | 20,04 | 19,49 | 19,56 | -1,76% | - |
| 18.12.2020 | 20,00 | 20,01 | 19,76 | 19,91 | 0,19% | - |
| 17.12.2020 | 19,90 | 19,90 | 19,87 | 19,87 | -0,39% | - |
| 16.12.2020 | 19,91 | 19,95 | 19,88 | 19,95 | 0,18% | - |
| 15.12.2020 | 19,97 | 19,97 | 19,90 | 19,91 | 0,18% | - |
| 14.12.2020 | 19,93 | 19,97 | 19,87 | 19,87 | -0,29% | - |
| 11.12.2020 | 19,91 | 19,96 | 19,90 | 19,93 | -1,02% | - |
| 09.12.2020 | 19,96 | 20,14 | 19,92 | 20,14 | -0,33% | - |
| 08.12.2020 | 20,10 | 20,21 | 19,97 | 20,21 | -0,47% | - |
| 07.12.2020 | 20,29 | 20,81 | 20,02 | 20,30 | 0,17% | - |
| 04.12.2020 | 20,29 | 20,35 | 19,97 | 20,27 | -0,25% | - |
| 03.12.2020 | 20,28 | 20,36 | 20,26 | 20,32 | 1,71% | - |
| 02.12.2020 | 20,05 | 20,24 | 19,97 | 19,97 | -0,69% | - |
| 01.12.2020 | 20,11 | 20,11 | 20,06 | 20,11 | 0,60% | - |
| 30.11.2020 | 20,00 | 20,00 | 19,95 | 19,99 | -0,37% | - |
| 27.11.2020 | 19,93 | 20,11 | 19,93 | 20,07 | 0,72% | - |
| 26.11.2020 | 19,85 | 20,52 | 19,85 | 19,93 | -0,18% | - |
| 25.11.2020 | 20,11 | 20,11 | 19,83 | 19,96 | -0,05% | - |
| 24.11.2020 | 19,91 | 20,11 | 19,84 | 19,97 | 1,09% | - |
| 23.11.2020 | 19,79 | 19,90 | 19,75 | 19,76 | -0,12% | - |
| 20.11.2020 | 19,92 | 20,03 | 19,76 | 19,78 | -0,63% | - |
| 19.11.2020 | 19,90 | 19,95 | 19,73 | 19,90 | -0,35% | - |
| 18.11.2020 | 19,88 | 19,97 | 19,78 | 19,97 | 0,58% | - |
| 17.11.2020 | 19,96 | 20,06 | 19,78 | 19,86 | 1,60% | - |
| 16.11.2020 | 19,75 | 19,75 | 19,50 | 19,54 | -1,04% | - |
| 13.11.2020 | 19,85 | 19,95 | 19,64 | 19,75 | -0,83% | - |
| 12.11.2020 | 19,71 | 19,94 | 19,67 | 19,92 | 2,04% | - |
| 11.11.2020 | 19,17 | 19,59 | 19,17 | 19,52 | 1,58% | - |
| 10.11.2020 | 19,22 | 19,22 | 19,22 | 19,22 | 0,97% | - |
| 09.11.2020 | 18,91 | 19,05 | 18,91 | 19,03 | 0,25% | - |
| 06.11.2020 | 19,07 | 19,08 | 18,97 | 18,98 | -1,11% | - |
| 05.11.2020 | 19,15 | 19,20 | 19,14 | 19,20 | 0,64% | - |
| 04.11.2020 | 19,05 | 19,12 | 19,05 | 19,07 | -0,06% | - |
| 03.11.2020 | 18,75 | 19,20 | 18,72 | 19,09 | 4,22% | - |
| 02.11.2020 | 18,20 | 18,35 | 18,02 | 18,31 | 0,81% | - |
| 30.10.2020 | 17,66 | 18,33 | 17,66 | 18,16 | 2,98% | - |
| 29.10.2020 | 17,63 | 17,88 | 17,38 | 17,64 | -0,94% | - |
| 28.10.2020 | 17,60 | 17,84 | 17,28 | 17,81 | -5,68% | - |
| 27.10.2020 | 18,91 | 19,07 | 18,78 | 18,88 | -0,68% | - |
| 26.10.2020 | 19,11 | 19,12 | 18,86 | 19,01 | -0,22% | - |
| 23.10.2020 | 19,16 | 19,16 | 18,90 | 19,05 | 0,66% | - |
| 22.10.2020 | 18,79 | 18,93 | 18,79 | 18,93 | 0,12% | - |
| 21.10.2020 | 18,92 | 19,02 | 18,77 | 18,90 | -1,84% | - |
| 20.10.2020 | 19,29 | 19,29 | 19,24 | 19,26 | 0,19% | - |
| 19.10.2020 | 19,04 | 19,22 | 18,97 | 19,22 | 0,75% | - |
| 16.10.2020 | 18,95 | 19,18 | 18,90 | 19,08 | -0,08% | - |
| 15.10.2020 | 18,85 | 19,10 | 18,84 | 19,09 | 1,17% | - |
| 14.10.2020 | 18,88 | 18,99 | 18,82 | 18,87 | 0,23% | - |
| 13.10.2020 | 18,71 | 18,97 | 18,70 | 18,83 | 0,06% | - |
| 12.10.2020 | 18,57 | 18,94 | 18,57 | 18,82 | 0,83% | - |
| 09.10.2020 | 18,26 | 18,75 | 18,25 | 18,66 | 1,40% | - |
| 08.10.2020 | 18,17 | 18,52 | 18,17 | 18,41 | 0,80% | - |
| 07.10.2020 | 18,18 | 18,26 | 18,02 | 18,26 | 0,40% | - |
| 06.10.2020 | 18,03 | 18,20 | 18,03 | 18,19 | 0,12% | - |
| 05.10.2020 | 17,78 | 18,23 | 17,58 | 18,17 | 3,78% | - |
| 02.10.2020 | 17,56 | 17,68 | 17,51 | 17,51 | -0,28% | - |
| 01.10.2020 | 17,58 | 17,58 | 17,56 | 17,56 | -0,43% | - |
| 30.09.2020 | 17,53 | 17,65 | 17,53 | 17,63 | 0,07% | - |
| 29.09.2020 | 17,77 | 17,78 | 17,51 | 17,62 | -0,05% | - |
| 28.09.2020 | 17,32 | 17,63 | 17,32 | 17,63 | 1,43% | - |
| 25.09.2020 | 17,43 | 17,47 | 17,31 | 17,38 | -0,11% | - |
| 24.09.2020 | 17,38 | 17,52 | 17,36 | 17,40 | -0,06% | - |
| 23.09.2020 | 17,44 | 17,55 | 17,37 | 17,41 | 0,24% | - |
| 22.09.2020 | 17,36 | 17,47 | 17,36 | 17,37 | 0,57% | - |
| 21.09.2020 | 17,31 | 17,31 | 17,27 | 17,27 | -0,09% | - |
| 18.09.2020 | 17,26 | 17,29 | 17,25 | 17,28 | 0,26% | - |
| 17.09.2020 | 17,32 | 17,33 | 17,24 | 17,24 | -0,60% | - |
| 16.09.2020 | 17,31 | 17,39 | 17,31 | 17,34 | 0,25% | - |
| 15.09.2020 | 17,20 | 17,34 | 17,11 | 17,30 | 2,08% | - |
| 14.09.2020 | 17,32 | 17,34 | 16,95 | 16,95 | -2,07% | - |
| 11.09.2020 | 17,36 | 17,50 | 16,90 | 17,31 | 0,78% | - |
| 10.09.2020 | 16,95 | 17,22 | 16,84 | 17,17 | 1,96% | - |
| 09.09.2020 | 16,58 | 17,47 | 16,52 | 16,84 | 2,50% | - |
| 08.09.2020 | 16,43 | 16,43 | 16,43 | 16,43 | -1,22% | - |
| 07.09.2020 | 16,56 | 16,65 | 16,44 | 16,63 | 0,68% | - |
| 04.09.2020 | 16,63 | 16,65 | 16,41 | 16,52 | -0,77% | - |
| 03.09.2020 | 16,54 | 16,65 | 16,39 | 16,65 | 0,68% | - |
| 02.09.2020 | 16,54 | 16,54 | 16,54 | 16,54 | 0,22% | - |
| 01.09.2020 | 16,53 | 16,53 | 16,48 | 16,50 | -0,16% | - |
| 31.08.2020 | 16,58 | 16,59 | 16,53 | 16,53 | 0,09% | - |
| 28.08.2020 | 16,51 | 16,51 | 16,51 | 16,51 | 0,21% | - |
| 27.08.2020 | 16,43 | 16,48 | 16,43 | 16,48 | 0,30% | - |
| 26.08.2020 | 16,43 | 16,43 | 16,43 | 16,43 | 1,03% | - |
| 25.08.2020 | 16,03 | 16,47 | 15,95 | 16,26 | 0,48% | - |
| 24.08.2020 | 15,86 | 16,26 | 15,82 | 16,18 | 1,84% | - |
| 21.08.2020 | 15,73 | 15,90 | 15,73 | 15,89 | 0,33% | - |
| 20.08.2020 | 15,89 | 15,99 | 15,83 | 15,84 | -1,37% | - |
| 19.08.2020 | 16,11 | 16,22 | 16,06 | 16,06 | -1,22% | - |
| 18.08.2020 | 16,06 | 16,28 | 15,97 | 16,26 | 2,70% | - |