|
 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 | | 2009-08-10 | 13,10 | 6.000 | 13,10 | 13,05 | 13,10 | 00:00:00 | | 2009-08-11 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2009-08-12 | 13,19 | 6.000 | 13,20 | 13,10 | 13,19 | 00:00:00 | | 2009-08-13 | 13,13 | 1.400 | 13,20 | 13,13 | 13,13 | 00:00:00 | | 2009-08-14 | 13,05 | 2.100 | 13,09 | 13,05 | 13,05 | 00:00:00 | | 2009-08-17 | 13,05 | 0 | 13,05 | 13,04 | 13,05 | 00:00:00 | | 2009-08-18 | 12,90 | 1.400 | 13,02 | 12,90 | 12,90 | 00:00:00 | | 2009-08-19 | 12,98 | 1.800 | 12,99 | 12,97 | 12,98 | 00:00:00 | | 2009-08-20 | 12,97 | 0 | 12,97 | 12,97 | 12,97 | 00:00:00 | | 2009-08-21 | 13,01 | 200 | 13,01 | 13,00 | 13,01 | 00:00:00 | | 2009-08-24 | 13,01 | 200 | 13,04 | 13,01 | 13,04 | 00:00:00 | | 2009-08-25 | 13,04 | 1.200 | 13,05 | 13,00 | 13,04 | 00:00:00 | | 2009-08-26 | 13,03 | 5.200 | 13,04 | 12,98 | 13,03 | 00:00:00 | | 2009-08-27 | 13,04 | 700 | 13,04 | 13,00 | 13,04 | 00:00:00 | | 2009-08-28 | 13,04 | 2.300 | 13,04 | 13,01 | 13,04 | 00:00:00 | | 2009-08-31 | 13,00 | 1.200 | 13,00 | 12,97 | 13,00 | 00:00:00 | | 2009-09-01 | 12,99 | 300 | 12,99 | 12,99 | 12,99 | 00:00:00 | | 2009-09-02 | 12,98 | 1.200 | 12,99 | 12,98 | 12,98 | 00:00:00 | | 2009-09-03 | 13,05 | 400 | 13,05 | 12,97 | 13,05 | 00:00:00 | | 2009-09-04 | 13,00 | 1.100 | 13,00 | 12,96 | 13,00 | 00:00:00 | | 2009-09-07 | 13,10 | 2.300 | 13,10 | 12,95 | 12,97 | 00:00:00 | | 2009-09-08 | 12,96 | 1.100 | 12,96 | 12,92 | 12,96 | 00:00:00 | | 2009-09-09 | 12,95 | 1.800 | 13,00 | 12,95 | 12,95 | 00:00:00 | | 2009-09-10 | 13,00 | 2.400 | 13,00 | 12,95 | 12,95 | 00:00:00 | | 2009-09-11 | 12,95 | 1.900 | 12,99 | 12,95 | 12,95 | 00:00:00 | | 2009-09-14 | 13,01 | 800 | 13,01 | 12,90 | 13,01 | 00:00:00 | | 2009-09-15 | 13,01 | 1.200 | 13,01 | 12,97 | 12,99 | 00:00:00 | | 2009-09-16 | 12,99 | 800 | 13,00 | 12,98 | 12,99 | 00:00:00 | | 2009-09-17 | 12,97 | 700 | 12,99 | 12,95 | 12,95 | 00:00:00 | | 2009-09-18 | 12,98 | 400 | 12,98 | 12,93 | 12,98 | 00:00:00 | | 2009-09-21 | 12,97 | 100 | 12,97 | 12,93 | 12,93 | 00:00:00 | | 2009-09-22 | 12,95 | 1.200 | 12,98 | 12,93 | 12,93 | 00:00:00 | | 2009-09-23 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2009-09-24 | 12,91 | 0 | 12,91 | 12,91 | 12,91 | 00:00:00 | | 2009-09-25 | 12,95 | 10.100 | 12,96 | 12,94 | 12,95 | 00:00:00 | | 2009-09-28 | 12,92 | 1.900 | 13,05 | 12,92 | 12,92 | 00:00:00 | | 2009-09-29 | 13,00 | 3.300 | 13,10 | 13,00 | 13,00 | 00:00:00 | | 2009-09-30 | 13,04 | 700 | 13,06 | 13,00 | 13,04 | 00:00:00 | | 2009-10-01 | 13,03 | 4.400 | 13,06 | 12,99 | 13,03 | 00:00:00 | | 2009-10-02 | 13,03 | 2.200 | 13,03 | 12,92 | 12,92 | 00:00:00 | | 2009-10-05 | 12,95 | 300 | 13,00 | 12,95 | 12,95 | 00:00:00 | | 2009-10-06 | 12,96 | 0 | 12,96 | 12,96 | 12,96 | 00:00:00 | | 2009-10-07 | 13,01 | 3.800 | 13,05 | 12,95 | 13,01 | 00:00:00 | | 2009-10-08 | 12,95 | 2.600 | 13,02 | 12,95 | 12,95 | 00:00:00 | | 2009-10-09 | 13,05 | 700 | 13,05 | 12,97 | 13,05 | 00:00:00 | | 2009-10-12 | 12,92 | 300 | 13,00 | 12,90 | 12,90 | 00:00:00 | | 2009-10-13 | 12,90 | 1.300 | 12,94 | 12,90 | 12,90 | 00:00:00 | | 2009-10-14 | 13,04 | 400 | 13,04 | 12,94 | 13,04 | 00:00:00 | | 2009-10-15 | 12,95 | 1.200 | 13,03 | 12,92 | 12,95 | 00:00:00 | | 2009-10-16 | 12,96 | 2.000 | 13,01 | 12,96 | 12,96 | 00:00:00 | | 2009-10-19 | 12,95 | 10.800 | 13,03 | 12,95 | 12,97 | 00:00:00 | | 2009-10-20 | 12,95 | 700 | 13,00 | 12,90 | 12,90 | 00:00:00 | | 2009-10-21 | 13,06 | 300 | 13,06 | 12,95 | 13,06 | 00:00:00 | | 2009-10-22 | 14,30 | 31.000 | 14,50 | 14,00 | 14,00 | 00:00:00 | | 2009-10-23 | 14,33 | 6.200 | 14,35 | 14,24 | 14,34 | 00:00:00 | | 2009-10-26 | 14,36 | 5.000 | 14,41 | 14,32 | 14,35 | 00:00:00 | | 2009-10-27 | 14,43 | 2.200 | 14,43 | 14,36 | 14,41 | 00:00:00 | | 2009-10-28 | 14,42 | 2.500 | 14,43 | 14,40 | 14,42 | 00:00:00 | | 2009-10-29 | 14,43 | 2.700 | 14,43 | 14,42 | 14,43 | 00:00:00 | | 2009-10-30 | 14,45 | 4.400 | 14,45 | 14,38 | 14,42 | 00:00:00 | | 2009-11-02 | 14,45 | 1.600 | 14,46 | 14,40 | 14,41 | 00:00:00 | | 2009-11-03 | 14,43 | 800 | 14,44 | 14,39 | 14,43 | 00:00:00 | | 2009-11-04 | 14,39 | 700 | 14,44 | 14,39 | 14,39 | 00:00:00 | | 2009-11-05 | 14,44 | 400 | 14,44 | 14,38 | 14,44 | 00:00:00 | | 2009-11-06 | 14,40 | 3.700 | 14,42 | 14,40 | 14,42 | 00:00:00 | | 2009-11-09 | 14,42 | 5.400 | 14,45 | 14,41 | 14,42 | 00:00:00 | | 2009-11-10 | 14,52 | 8.700 | 14,59 | 14,39 | 14,52 | 00:00:00 | | 2009-11-11 | 14,55 | 2.700 | 14,60 | 14,50 | 14,50 | 00:00:00 | | 2009-11-13 | 14,61 | 10.000 | 14,71 | 14,55 | 14,61 | 00:00:00 | | 2009-11-16 | 14,43 | 13.100 | 14,64 | 14,43 | 14,61 | 00:00:00 | | 2009-11-17 | 14,46 | 8.000 | 14,54 | 14,40 | 14,51 | 00:00:00 | | 2009-11-18 | 14,52 | 27.400 | 14,68 | 14,45 | 14,45 | 00:00:00 | | 2009-11-19 | 14,61 | 6.100 | 14,63 | 14,55 | 14,55 | 00:00:00 | | 2009-11-20 | 14,61 | 7.000 | 14,63 | 14,60 | 14,62 | 00:00:00 | | 2009-11-23 | 14,73 | 7.200 | 14,75 | 14,60 | 14,60 | 00:00:00 | | 2009-11-24 | 14,69 | 1.900 | 14,70 | 14,66 | 14,68 | 00:00:00 | | 2009-11-25 | 14,82 | 5.100 | 14,82 | 14,68 | 14,68 | 00:00:00 | | 2009-11-26 | 14,60 | 8.200 | 14,82 | 14,60 | 14,80 | 00:00:00 | | 2009-11-27 | 14,73 | 1.700 | 14,76 | 14,70 | 14,70 | 00:00:00 | | 2009-11-30 | 14,67 | 2.400 | 14,77 | 14,67 | 14,70 | 00:00:00 | | 2009-12-01 | 14,76 | 2.500 | 14,83 | 14,75 | 14,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
