|
 ALTANA - [Ticker: ALT.F] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ALT.F desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 42,26 | 58.400 | 42,35 | 42,15 | 42,35 | 00:00:00 | | 2005-07-12 | 41,88 | 34.300 | 42,45 | 41,84 | 42,40 | 00:00:00 | | 2005-07-13 | 41,90 | 44.900 | 42,05 | 41,45 | 42,05 | 00:00:00 | | 2005-07-14 | 42,15 | 34.800 | 42,25 | 41,89 | 42,00 | 00:00:00 | | 2005-07-15 | 42,02 | 17.900 | 42,25 | 42,00 | 42,25 | 00:00:00 | | 2005-07-18 | 42,00 | 16.700 | 42,10 | 41,93 | 42,07 | 00:00:00 | | 2005-07-19 | 41,89 | 29.600 | 42,05 | 41,81 | 42,00 | 00:00:00 | | 2005-07-20 | 42,77 | 43.300 | 42,90 | 41,89 | 41,98 | 00:00:00 | | 2005-07-21 | 42,85 | 37.300 | 43,01 | 42,51 | 42,98 | 00:00:00 | | 2005-07-22 | 42,85 | 28.700 | 43,00 | 42,57 | 43,00 | 00:00:00 | | 2005-07-25 | 42,80 | 15.000 | 43,05 | 42,64 | 43,05 | 00:00:00 | | 2005-07-26 | 42,89 | 24.400 | 42,99 | 42,70 | 42,75 | 00:00:00 | | 2005-07-27 | 42,98 | 18.500 | 43,02 | 42,85 | 42,95 | 00:00:00 | | 2005-07-28 | 43,40 | 25.400 | 43,44 | 43,04 | 43,15 | 00:00:00 | | 2005-07-29 | 43,35 | 19.500 | 43,49 | 43,09 | 43,49 | 00:00:00 | | 2005-08-01 | 43,39 | 26.000 | 43,70 | 43,36 | 43,48 | 00:00:00 | | 2005-08-02 | 43,87 | 21.300 | 43,95 | 43,52 | 43,55 | 00:00:00 | | 2005-08-03 | 45,60 | 110.400 | 46,42 | 45,28 | 46,10 | 00:00:00 | | 2005-08-04 | 45,55 | 66.600 | 46,18 | 45,48 | 45,90 | 00:00:00 | | 2005-08-05 | 46,00 | 39.600 | 46,20 | 45,60 | 45,75 | 00:00:00 | | 2005-08-08 | 46,46 | 27.000 | 46,51 | 45,96 | 46,05 | 00:00:00 | | 2005-08-09 | 46,06 | 19.700 | 46,60 | 45,83 | 46,60 | 00:00:00 | | 2005-08-10 | 46,00 | 59.800 | 46,45 | 45,40 | 46,16 | 00:00:00 | | 2005-08-11 | 45,84 | 25.700 | 46,19 | 45,73 | 46,05 | 00:00:00 | | 2005-08-12 | 45,61 | 12.400 | 45,95 | 45,54 | 45,95 | 00:00:00 | | 2005-08-15 | 45,60 | 11.600 | 45,66 | 45,45 | 45,60 | 00:00:00 | | 2005-08-16 | 45,45 | 12.500 | 45,76 | 45,30 | 45,60 | 00:00:00 | | 2005-08-17 | 45,65 | 35.900 | 45,75 | 44,70 | 45,35 | 00:00:00 | | 2005-08-18 | 46,03 | 8.100 | 46,03 | 45,50 | 45,65 | 00:00:00 | | 2005-08-19 | 46,20 | 10.100 | 46,37 | 45,97 | 46,05 | 00:00:00 | | 2005-08-22 | 46,35 | 15.000 | 46,35 | 45,99 | 46,00 | 00:00:00 | | 2005-08-23 | 46,30 | 7.200 | 46,39 | 46,13 | 46,35 | 00:00:00 | | 2005-08-24 | 46,15 | 9.700 | 46,20 | 45,78 | 46,10 | 00:00:00 | | 2005-08-25 | 46,15 | 17.900 | 46,15 | 45,80 | 46,00 | 00:00:00 | | 2005-08-26 | 46,10 | 8.300 | 46,45 | 45,90 | 46,10 | 00:00:00 | | 2005-08-29 | 46,17 | 12.700 | 46,30 | 45,72 | 45,75 | 00:00:00 | | 2005-08-30 | 46,13 | 6.300 | 46,40 | 46,12 | 46,20 | 00:00:00 | | 2005-08-31 | 46,11 | 5.100 | 46,25 | 45,90 | 46,15 | 00:00:00 | | 2005-09-01 | 46,70 | 23.800 | 46,84 | 46,17 | 46,25 | 00:00:00 | | 2005-09-02 | 46,85 | 7.500 | 46,85 | 46,37 | 46,50 | 00:00:00 | | 2005-09-05 | 46,84 | 6.600 | 46,88 | 46,58 | 46,60 | 00:00:00 | | 2005-09-06 | 47,10 | 11.200 | 47,21 | 46,75 | 46,75 | 00:00:00 | | 2005-09-07 | 47,05 | 14.400 | 47,38 | 47,00 | 47,15 | 00:00:00 | | 2005-09-08 | 46,83 | 10.800 | 47,15 | 46,73 | 47,15 | 00:00:00 | | 2005-09-09 | 46,71 | 6.700 | 46,95 | 46,70 | 46,75 | 00:00:00 | | 2005-09-12 | 46,73 | 11.700 | 46,92 | 46,35 | 46,75 | 00:00:00 | | 2005-09-13 | 46,32 | 15.400 | 46,78 | 46,20 | 46,65 | 00:00:00 | | 2005-09-14 | 45,90 | 18.600 | 46,24 | 45,79 | 46,10 | 00:00:00 | | 2005-09-15 | 45,95 | 9.900 | 46,10 | 45,71 | 45,95 | 00:00:00 | | 2005-09-16 | 46,20 | 17.700 | 46,27 | 45,92 | 45,95 | 00:00:00 | | 2005-09-19 | 45,52 | 42.100 | 45,92 | 44,70 | 45,20 | 00:00:00 | | 2005-09-20 | 45,55 | 11.500 | 45,77 | 45,37 | 45,65 | 00:00:00 | | 2005-09-21 | 45,65 | 6.600 | 45,78 | 45,40 | 45,45 | 00:00:00 | | 2005-09-22 | 45,55 | 4.300 | 45,73 | 45,35 | 45,35 | 00:00:00 | | 2005-09-23 | 45,79 | 2.200 | 45,87 | 45,50 | 45,55 | 00:00:00 | | 2005-09-26 | 46,08 | 9.100 | 46,23 | 45,60 | 45,60 | 00:00:00 | | 2005-09-27 | 46,33 | 14.900 | 46,33 | 45,95 | 46,05 | 00:00:00 | | 2005-09-28 | 46,23 | 13.500 | 46,58 | 45,97 | 46,25 | 00:00:00 | | 2005-09-29 | 46,16 | 11.200 | 46,32 | 46,05 | 46,05 | 00:00:00 | | 2005-09-30 | 46,55 | 9.600 | 46,81 | 46,26 | 46,30 | 00:00:00 | | 2005-10-03 | 47,03 | 4.100 | 47,16 | 46,55 | 46,55 | 00:00:00 | | 2005-10-04 | 47,35 | 19.900 | 47,51 | 46,80 | 47,12 | 00:00:00 | | 2005-10-05 | 47,36 | 15.100 | 47,72 | 46,98 | 47,23 | 00:00:00 | | 2005-10-06 | 46,57 | 15.400 | 46,69 | 46,40 | 46,50 | 00:00:00 | | 2005-10-07 | 47,09 | 10.800 | 47,50 | 46,64 | 46,64 | 00:00:00 | | 2005-10-10 | 47,10 | 12.100 | 47,41 | 46,95 | 47,17 | 00:00:00 | | 2005-10-11 | 46,65 | 21.300 | 47,14 | 46,54 | 47,12 | 00:00:00 | | 2005-10-12 | 46,02 | 11.600 | 46,48 | 45,98 | 46,39 | 00:00:00 | | 2005-10-13 | 44,92 | 18.900 | 46,03 | 44,86 | 45,85 | 00:00:00 | | 2005-10-14 | 45,27 | 5.700 | 45,34 | 44,88 | 45,17 | 00:00:00 | | 2005-10-17 | 45,37 | 6.600 | 45,51 | 45,25 | 45,32 | 00:00:00 | | 2005-10-18 | 46,05 | 19.200 | 46,70 | 46,00 | 46,60 | 00:00:00 | | 2005-10-19 | 45,91 | 18.200 | 46,00 | 45,49 | 45,84 | 00:00:00 | | 2005-10-20 | 45,65 | 6.900 | 46,40 | 45,48 | 46,18 | 00:00:00 | | 2005-10-21 | 45,38 | 15.600 | 45,72 | 44,69 | 45,52 | 00:00:00 | | 2005-10-24 | 45,48 | 8.500 | 45,52 | 45,06 | 45,37 | 00:00:00 | | 2005-10-25 | 45,42 | 7.300 | 45,60 | 45,21 | 45,42 | 00:00:00 | | 2005-10-26 | 45,68 | 3.900 | 45,85 | 45,50 | 45,57 | 00:00:00 | | 2005-10-27 | 45,25 | 4.800 | 45,68 | 45,25 | 45,68 | 00:00:00 | | 2005-10-28 | 45,37 | 5.000 | 45,37 | 44,69 | 45,12 | 00:00:00 | | 2005-10-31 | 47,00 | 20.700 | 47,16 | 46,04 | 46,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
