|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-30 | 18,32 | 96.400 | 18,72 | 18,24 | 18,64 | 00:00:00 | | 2007-05-31 | 18,13 | 97.900 | 18,30 | 18,05 | 18,30 | 00:00:00 | | 2007-06-04 | 18,90 | 58.100 | 18,92 | 18,25 | 18,25 | 00:00:00 | | 2007-06-05 | 18,84 | 40.000 | 19,22 | 18,79 | 18,86 | 00:00:00 | | 2007-06-06 | 18,55 | 39.000 | 19,03 | 18,49 | 18,86 | 00:00:00 | | 2007-06-07 | 18,21 | 14.600 | 18,62 | 18,18 | 18,50 | 00:00:00 | | 2007-06-08 | 18,10 | 40.600 | 18,30 | 17,97 | 18,13 | 00:00:00 | | 2007-06-11 | 18,13 | 26.800 | 18,28 | 18,05 | 18,17 | 00:00:00 | | 2007-06-12 | 18,01 | 19.700 | 18,14 | 17,95 | 18,02 | 00:00:00 | | 2007-06-13 | 17,76 | 51.000 | 18,07 | 17,65 | 17,95 | 00:00:00 | | 2007-06-14 | 17,78 | 49.500 | 17,95 | 17,54 | 17,79 | 00:00:00 | | 2007-06-15 | 18,03 | 54.300 | 18,03 | 17,58 | 17,70 | 00:00:00 | | 2007-06-18 | 18,33 | 51.600 | 18,52 | 17,99 | 18,06 | 00:00:00 | | 2007-06-19 | 18,17 | 15.200 | 18,33 | 18,11 | 18,25 | 00:00:00 | | 2007-06-20 | 18,41 | 17.500 | 18,48 | 18,12 | 18,22 | 00:00:00 | | 2007-06-21 | 18,02 | 35.800 | 18,62 | 17,85 | 18,62 | 00:00:00 | | 2007-06-22 | 18,10 | 20.200 | 18,26 | 17,95 | 18,26 | 00:00:00 | | 2007-06-25 | 18,04 | 17.900 | 18,04 | 17,80 | 17,97 | 00:00:00 | | 2007-06-26 | 17,76 | 22.600 | 17,95 | 17,75 | 17,95 | 00:00:00 | | 2007-06-27 | 17,73 | 11.600 | 17,79 | 17,69 | 17,74 | 00:00:00 | | 2007-06-28 | 17,78 | 15.900 | 17,90 | 17,71 | 17,71 | 00:00:00 | | 2007-06-29 | 17,88 | 23.100 | 17,97 | 17,63 | 17,72 | 00:00:00 | | 2007-07-02 | 17,91 | 17.700 | 18,00 | 17,69 | 17,74 | 00:00:00 | | 2007-07-03 | 17,86 | 18.800 | 18,09 | 17,86 | 17,93 | 00:00:00 | | 2007-07-04 | 18,21 | 13.200 | 18,35 | 17,82 | 17,82 | 00:00:00 | | 2007-07-05 | 18,10 | 11.400 | 18,27 | 17,90 | 18,21 | 00:00:00 | | 2007-07-06 | 18,26 | 11.400 | 18,30 | 17,99 | 18,11 | 00:00:00 | | 2007-07-09 | 18,36 | 13.200 | 18,38 | 18,23 | 18,25 | 00:00:00 | | 2007-07-10 | 18,08 | 15.800 | 18,36 | 18,00 | 18,30 | 00:00:00 | | 2007-07-11 | 18,02 | 14.500 | 18,11 | 17,76 | 18,00 | 00:00:00 | | 2007-07-12 | 18,15 | 9.900 | 18,20 | 17,97 | 18,02 | 00:00:00 | | 2007-07-13 | 18,07 | 15.400 | 18,32 | 18,07 | 18,23 | 00:00:00 | | 2007-07-16 | 18,13 | 9.500 | 18,21 | 18,04 | 18,04 | 00:00:00 | | 2007-07-17 | 18,06 | 14.500 | 18,13 | 17,83 | 18,13 | 00:00:00 | | 2007-07-18 | 17,89 | 15.200 | 18,10 | 17,80 | 17,90 | 00:00:00 | | 2007-07-19 | 17,81 | 14.500 | 17,96 | 17,80 | 17,80 | 00:00:00 | | 2007-07-20 | 17,65 | 11.400 | 17,93 | 17,62 | 17,81 | 00:00:00 | | 2007-07-23 | 17,59 | 24.000 | 17,72 | 17,40 | 17,68 | 00:00:00 | | 2007-07-24 | 17,40 | 21.100 | 17,60 | 17,18 | 17,60 | 00:00:00 | | 2007-07-25 | 17,20 | 23.700 | 17,47 | 17,05 | 17,27 | 00:00:00 | | 2007-07-26 | 17,24 | 11.800 | 17,70 | 17,18 | 17,30 | 00:00:00 | | 2007-07-27 | 17,15 | 42.700 | 17,51 | 16,67 | 17,15 | 00:00:00 | | 2007-07-30 | 17,48 | 11.900 | 17,48 | 17,09 | 17,14 | 00:00:00 | | 2007-07-31 | 17,26 | 15.900 | 17,75 | 17,26 | 17,45 | 00:00:00 | | 2007-08-01 | 16,90 | 11.700 | 17,30 | 16,78 | 17,15 | 00:00:00 | | 2007-08-02 | 17,06 | 12.100 | 17,12 | 16,65 | 16,90 | 00:00:00 | | 2007-08-03 | 16,73 | 7.900 | 17,06 | 16,68 | 17,06 | 00:00:00 | | 2007-08-06 | 16,63 | 14.500 | 16,92 | 16,59 | 16,68 | 00:00:00 | | 2007-08-07 | 16,87 | 16.700 | 16,90 | 16,10 | 16,66 | 00:00:00 | | 2007-08-08 | 16,44 | 26.000 | 16,96 | 16,26 | 16,93 | 00:00:00 | | 2007-08-09 | 15,40 | 83.400 | 16,50 | 15,17 | 16,50 | 00:00:00 | | 2007-08-10 | 15,03 | 69.500 | 15,49 | 14,58 | 15,05 | 00:00:00 | | 2007-08-13 | 15,70 | 31.800 | 15,90 | 15,05 | 15,05 | 00:00:00 | | 2007-08-15 | 15,36 | 13.700 | 15,60 | 15,33 | 15,56 | 00:00:00 | | 2007-08-16 | 14,67 | 49.200 | 15,25 | 14,67 | 15,25 | 00:00:00 | | 2007-08-17 | 15,01 | 44.300 | 15,45 | 14,70 | 14,70 | 00:00:00 | | 2007-08-20 | 15,09 | 14.500 | 15,42 | 14,98 | 15,10 | 00:00:00 | | 2007-08-21 | 15,27 | 11.100 | 15,47 | 14,95 | 15,20 | 00:00:00 | | 2007-08-22 | 15,93 | 22.900 | 16,23 | 15,16 | 15,16 | 00:00:00 | | 2007-08-23 | 16,17 | 27.700 | 16,86 | 16,00 | 16,20 | 00:00:00 | | 2007-08-24 | 16,36 | 9.200 | 16,36 | 16,16 | 16,16 | 00:00:00 | | 2007-08-27 | 16,33 | 17.100 | 16,42 | 16,19 | 16,42 | 00:00:00 | | 2007-08-28 | 15,99 | 4.700 | 16,20 | 15,90 | 16,19 | 00:00:00 | | 2007-08-29 | 15,89 | 6.400 | 15,96 | 15,70 | 15,95 | 00:00:00 | | 2007-08-30 | 16,52 | 16.100 | 16,62 | 16,35 | 16,40 | 00:00:00 | | 2007-08-31 | 16,80 | 21.200 | 16,88 | 16,56 | 16,65 | 00:00:00 | | 2007-09-03 | 16,95 | 15.600 | 16,98 | 16,80 | 16,90 | 00:00:00 | | 2007-09-04 | 17,43 | 12.400 | 17,44 | 16,92 | 16,95 | 00:00:00 | | 2007-09-05 | 17,63 | 17.700 | 17,80 | 17,40 | 17,40 | 00:00:00 | | 2007-09-06 | 17,71 | 18.400 | 17,82 | 17,44 | 17,82 | 00:00:00 | | 2007-09-07 | 17,49 | 13.700 | 17,88 | 17,35 | 17,70 | 00:00:00 | | 2007-09-10 | 17,18 | 12.400 | 17,55 | 17,04 | 17,36 | 00:00:00 | | 2007-09-11 | 17,52 | 3.000 | 17,60 | 17,21 | 17,21 | 00:00:00 | | 2007-09-12 | 17,05 | 4.500 | 17,70 | 17,00 | 17,70 | 00:00:00 | | 2007-09-13 | 17,19 | 12.600 | 17,19 | 16,97 | 17,15 | 00:00:00 | | 2007-09-14 | 16,91 | 7.700 | 17,08 | 16,85 | 17,03 | 00:00:00 | | 2007-09-17 | 16,69 | 5.500 | 17,18 | 16,69 | 16,98 | 00:00:00 | | 2007-09-18 | 16,75 | 7.100 | 16,98 | 16,60 | 16,66 | 00:00:00 | | 2007-09-19 | 16,80 | 28.700 | 17,12 | 16,30 | 17,10 | 00:00:00 | | 2007-09-20 | 16,96 | 9.400 | 17,01 | 16,75 | 16,80 | 00:00:00 | | 2007-09-21 | 17,20 | 7.000 | 17,35 | 16,84 | 16,96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
