|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-30 | 47,25 | 15.900 | 47,30 | 47,03 | 47,30 | 00:00:00 | | 2007-01-31 | 47,10 | 11.200 | 47,41 | 47,03 | 47,28 | 00:00:00 | | 2007-02-01 | 47,10 | 21.800 | 47,37 | 47,09 | 47,20 | 00:00:00 | | 2007-02-02 | 46,90 | 18.700 | 47,19 | 46,81 | 47,07 | 00:00:00 | | 2007-02-05 | 47,29 | 28.200 | 47,33 | 46,63 | 46,82 | 00:00:00 | | 2007-02-06 | 46,85 | 12.300 | 47,22 | 46,80 | 47,10 | 00:00:00 | | 2007-02-07 | 46,98 | 11.900 | 47,04 | 46,82 | 47,00 | 00:00:00 | | 2007-02-08 | 46,65 | 20.000 | 46,98 | 46,55 | 46,90 | 00:00:00 | | 2007-02-09 | 46,62 | 12.000 | 46,88 | 46,46 | 46,71 | 00:00:00 | | 2007-02-12 | 46,46 | 20.700 | 46,65 | 46,24 | 46,45 | 00:00:00 | | 2007-02-13 | 46,30 | 23.200 | 46,59 | 46,14 | 46,35 | 00:00:00 | | 2007-02-14 | 46,67 | 24.700 | 46,72 | 46,33 | 46,33 | 00:00:00 | | 2007-02-15 | 46,25 | 12.000 | 46,72 | 46,25 | 46,72 | 00:00:00 | | 2007-02-16 | 46,25 | 8.600 | 46,61 | 46,25 | 46,40 | 00:00:00 | | 2007-02-20 | 46,42 | 23.000 | 46,46 | 46,25 | 46,33 | 00:00:00 | | 2007-02-21 | 46,40 | 26.200 | 46,64 | 46,35 | 46,40 | 00:00:00 | | 2007-02-22 | 46,37 | 39.100 | 46,51 | 46,19 | 46,35 | 00:00:00 | | 2007-02-23 | 46,46 | 10.200 | 46,54 | 46,37 | 46,37 | 00:00:00 | | 2007-02-26 | 46,48 | 13.400 | 46,52 | 46,28 | 46,40 | 00:00:00 | | 2007-02-27 | 46,25 | 22.800 | 46,83 | 46,20 | 46,40 | 00:00:00 | | 2007-02-28 | 45,83 | 20.600 | 46,28 | 45,57 | 45,90 | 00:00:00 | | 2007-03-01 | 45,58 | 12.100 | 45,90 | 45,50 | 45,50 | 00:00:00 | | 2007-03-02 | 45,52 | 8.300 | 45,71 | 45,30 | 45,60 | 00:00:00 | | 2007-03-05 | 45,33 | 14.800 | 45,50 | 45,10 | 45,10 | 00:00:00 | | 2007-03-06 | 45,87 | 10.800 | 45,87 | 45,20 | 45,30 | 00:00:00 | | 2007-03-07 | 45,71 | 7.200 | 45,89 | 45,55 | 45,85 | 00:00:00 | | 2007-03-08 | 45,90 | 6.800 | 45,97 | 45,50 | 45,50 | 00:00:00 | | 2007-03-09 | 45,92 | 11.400 | 46,00 | 45,80 | 45,89 | 00:00:00 | | 2007-03-12 | 46,00 | 7.600 | 46,20 | 45,85 | 46,00 | 00:00:00 | | 2007-03-13 | 47,12 | 38.200 | 47,29 | 45,85 | 46,05 | 00:00:00 | | 2007-03-14 | 47,04 | 75.400 | 47,36 | 46,78 | 47,05 | 00:00:00 | | 2007-03-15 | 46,59 | 30.800 | 47,40 | 46,54 | 47,40 | 00:00:00 | | 2007-03-16 | 46,43 | 24.200 | 46,60 | 46,24 | 46,58 | 00:00:00 | | 2007-03-19 | 46,95 | 29.000 | 46,99 | 46,56 | 46,64 | 00:00:00 | | 2007-03-20 | 47,13 | 33.400 | 47,13 | 46,82 | 46,95 | 00:00:00 | | 2007-03-21 | 47,72 | 30.700 | 47,84 | 47,14 | 47,21 | 00:00:00 | | 2007-03-22 | 48,20 | 68.000 | 48,49 | 47,74 | 47,90 | 00:00:00 | | 2007-03-23 | 48,17 | 25.900 | 48,39 | 47,98 | 48,30 | 00:00:00 | | 2007-03-26 | 48,20 | 25.800 | 48,42 | 48,04 | 48,30 | 00:00:00 | | 2007-03-27 | 48,10 | 28.400 | 48,22 | 48,00 | 48,21 | 00:00:00 | | 2007-03-28 | 48,30 | 16.900 | 48,37 | 48,02 | 48,05 | 00:00:00 | | 2007-03-29 | 48,31 | 16.800 | 48,43 | 48,28 | 48,30 | 00:00:00 | | 2007-03-30 | 48,70 | 19.700 | 48,78 | 48,28 | 48,34 | 00:00:00 | | 2007-04-02 | 48,97 | 35.100 | 49,01 | 48,64 | 48,75 | 00:00:00 | | 2007-04-03 | 49,30 | 25.900 | 49,35 | 48,98 | 49,08 | 00:00:00 | | 2007-04-04 | 49,45 | 20.000 | 49,55 | 49,32 | 49,55 | 00:00:00 | | 2007-04-05 | 50,07 | 33.800 | 50,07 | 49,40 | 49,50 | 00:00:00 | | 2007-04-10 | 49,70 | 31.300 | 49,83 | 49,57 | 49,82 | 00:00:00 | | 2007-04-11 | 49,65 | 26.400 | 49,90 | 49,59 | 49,70 | 00:00:00 | | 2007-04-12 | 49,64 | 34.000 | 49,76 | 49,51 | 49,70 | 00:00:00 | | 2007-04-13 | 50,15 | 27.500 | 50,15 | 49,64 | 49,64 | 00:00:00 | | 2007-04-16 | 50,15 | 35.800 | 50,41 | 49,94 | 50,25 | 00:00:00 | | 2007-04-17 | 50,77 | 50.600 | 50,77 | 50,01 | 50,05 | 00:00:00 | | 2007-04-18 | 50,38 | 28.800 | 50,73 | 50,33 | 50,52 | 00:00:00 | | 2007-04-19 | 51,70 | 50.000 | 51,70 | 50,55 | 50,58 | 00:00:00 | | 2007-04-20 | 52,00 | 41.400 | 52,74 | 51,79 | 51,89 | 00:00:00 | | 2007-04-23 | 52,36 | 35.100 | 52,46 | 52,15 | 52,30 | 00:00:00 | | 2007-04-24 | 51,90 | 49.500 | 52,83 | 51,70 | 52,36 | 00:00:00 | | 2007-04-26 | 52,65 | 69.600 | 52,88 | 52,35 | 52,80 | 00:00:00 | | 2007-04-27 | 54,35 | 70.000 | 54,40 | 52,44 | 52,68 | 00:00:00 | | 2007-04-30 | 54,45 | 107.900 | 55,85 | 54,04 | 54,35 | 00:00:00 | | 2007-05-02 | 52,00 | 99.500 | 53,95 | 50,25 | 53,95 | 00:00:00 | | 2007-05-03 | 47,07 | 568.300 | 52,26 | 46,61 | 51,10 | 00:00:00 | | 2007-05-04 | 20,26 | 1.851.500 | 20,88 | 16,90 | 17,00 | 00:00:00 | | 2007-05-07 | 22,63 | 830.900 | 22,66 | 20,50 | 20,75 | 00:00:00 | | 2007-05-08 | 19,76 | 784.900 | 22,20 | 19,13 | 22,20 | 00:00:00 | | 2007-05-09 | 18,68 | 363.700 | 20,00 | 18,62 | 19,80 | 00:00:00 | | 2007-05-10 | 19,12 | 146.700 | 19,36 | 18,66 | 18,68 | 00:00:00 | | 2007-05-11 | 19,30 | 95.800 | 19,35 | 19,09 | 19,18 | 00:00:00 | | 2007-05-14 | 19,39 | 64.800 | 19,51 | 19,19 | 19,49 | 00:00:00 | | 2007-05-15 | 20,03 | 100.100 | 20,03 | 19,41 | 19,49 | 00:00:00 | | 2007-05-16 | 19,63 | 82.300 | 20,08 | 19,60 | 20,00 | 00:00:00 | | 2007-05-17 | 19,44 | 31.900 | 19,70 | 19,28 | 19,70 | 00:00:00 | | 2007-05-18 | 19,32 | 113.600 | 19,39 | 18,97 | 19,38 | 00:00:00 | | 2007-05-21 | 19,44 | 42.800 | 19,44 | 19,09 | 19,41 | 00:00:00 | | 2007-05-22 | 19,24 | 27.900 | 19,46 | 19,20 | 19,44 | 00:00:00 | | 2007-05-23 | 18,93 | 139.200 | 19,25 | 18,68 | 19,25 | 00:00:00 | | 2007-05-24 | 18,72 | 56.100 | 18,90 | 18,61 | 18,87 | 00:00:00 | | 2007-05-25 | 18,76 | 36.800 | 18,80 | 18,62 | 18,65 | 00:00:00 | | 2007-05-29 | 18,73 | 18.800 | 18,85 | 18,70 | 18,76 | 00:00:00 | | 2007-05-30 | 18,32 | 96.400 | 18,72 | 18,24 | 18,64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
