LSE:0O1S - Alten S.A Alten S.A
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
26 May 2022 GBP 124.4 122.95 122.95 122.95 122.95 +3.346 (+2.80%) 6
25 May 2022 GBP 122.007 119.6 121.3 119.604 119.604 -3.354 (-2.73%) 34,746
24 May 2022 GBP 124.7 119.8 124.6 122.958 122.958 -2.156 (-1.72%) 11,155
23 May 2022 GBP 125.7 123.798 124.4 125.114 125.114 +3.414 (+2.81%) 12,308
20 May 2022 GBP 123.3 121.4 121.7 121.7 121.7 +2.35 (+1.97%) 9,807
19 May 2022 GBP 121.015 118.19 121.015 119.35 119.35 -2.15 (-1.77%) 13,222
18 May 2022 GBP 123.621 121.185 123.621 121.5 121.5 -1.542 (-1.25%) 16,633
17 May 2022 GBP 123.9 121.265 121.265 123.043 123.043 +2.909 (+2.42%) 141,717
16 May 2022 GBP 120.7 118.6 119.15 120.134 120.134 +0.484 (+0.40%) 8,805
13 May 2022 GBP 120.9 118.7 118.7 119.65 119.65 +3.15 (+2.70%) 13,418
12 May 2022 GBP 116.5 112.6 116.3 116.5 116.5 -0.205 (-0.18%) 10,447
11 May 2022 GBP 117.9 115.7 116.1 116.705 116.705 +0.569 (+0.49%) 13,349
10 May 2022 GBP 117.3 114.788 116 116.135 116.135 -0.869 (-0.74%) 17,320
9 May 2022 GBP 119.6 114.102 119.6 117.004 117.004 -4.696 (-3.86%) 7,150
6 May 2022 GBP 122.1 119.9 122.1 121.7 121.7 -1.65 (-1.34%) 11,473
5 May 2022 GBP 126.8 122.5 125.4 123.35 123.35 +0.8 (+0.65%) 12,857
4 May 2022 GBP 125 122.55 124.6 122.55 122.55 -2.156 (-1.73%) 11,981
3 May 2022 GBP 126.5 123.723 125.5 124.706 124.706 -6.144 (-4.70%) 112,905
29 Apr 2022 GBP 131.4 129.287 129.5 130.85 130.85 +1.75 (+1.36%) 16,640
28 Apr 2022 GBP 129.8 126.5 126.5 129.1 129.1 +5.3 (+4.28%) 15,123
27 Apr 2022 GBP 125.2 122.504 124 123.8 123.8 -1 (-0.80%) 13,259
26 Apr 2022 GBP 127.1 124.487 126.25 124.8 124.8 -1.295 (-1.03%) 13,196
25 Apr 2022 GBP 128.102 125.1 128.102 126.095 126.095 -2.605 (-2.02%) 13,890
22 Apr 2022 GBP 130.4 127.6 128.6 128.7 128.7 -1.55 (-1.19%) 19,289
21 Apr 2022 GBP 130.7 129.384 129.384 130.25 130.25 +2.8 (+2.20%) 12,920
20 Apr 2022 GBP 128.1 124.798 125.9 127.45 127.45 +1.089 (+0.86%) 30,455
19 Apr 2022 GBP 130.2 125.4 130.15 126.361 126.361 -3.439 (-2.65%) 15,814
14 Apr 2022 GBP 130.107 128 128 129.8 129.8 +2.85 (+2.24%) 72,029
13 Apr 2022 GBP 127.7 126.5 127.15 126.95 126.95 +0.5 (+0.40%) 28,229
12 Apr 2022 GBP 129 125.5 127.35 126.45 126.45 -1.2 (-0.94%) 30,689



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms