|
 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 | | 2009-12-01 | 14,76 | 2.500 | 14,83 | 14,75 | 14,75 | 00:00:00 | | 2009-12-02 | 14,88 | 4.800 | 14,92 | 14,81 | 14,81 | 00:00:00 | | 2009-12-04 | 14,78 | 3.200 | 14,85 | 14,78 | 14,85 | 00:00:00 | | 2009-12-07 | 14,96 | 21.200 | 15,00 | 14,70 | 14,70 | 00:00:00 | | 2009-12-09 | 15,14 | 17.100 | 15,25 | 15,14 | 15,15 | 00:00:00 | | 2009-12-11 | 15,17 | 7.800 | 15,37 | 15,17 | 15,27 | 00:00:00 | | 2009-12-14 | 15,14 | 26.900 | 15,28 | 15,14 | 15,15 | 00:00:00 | | 2009-12-15 | 15,26 | 3.500 | 15,31 | 15,15 | 15,15 | 00:00:00 | | 2009-12-16 | 15,29 | 900 | 15,31 | 15,23 | 15,29 | 00:00:00 | | 2009-12-17 | 15,35 | 3.400 | 15,37 | 15,20 | 15,20 | 00:00:00 | | 2009-12-18 | 15,48 | 5.800 | 15,50 | 15,30 | 15,33 | 00:00:00 | | 2009-12-21 | 15,44 | 1.600 | 15,51 | 15,44 | 15,50 | 00:00:00 | | 2009-12-22 | 15,30 | 2.200 | 15,50 | 15,30 | 15,48 | 00:00:00 | | 2009-12-23 | 15,30 | 1.900 | 15,37 | 15,30 | 15,33 | 00:00:00 | | 2009-12-28 | 15,33 | 2.200 | 15,39 | 15,25 | 15,35 | 00:00:00 | | 2009-12-29 | 15,39 | 2.500 | 15,45 | 15,25 | 15,25 | 00:00:00 | | 2009-12-30 | 15,34 | 2.900 | 15,41 | 15,34 | 15,34 | 00:00:00 | | 2010-01-04 | 15,47 | 700 | 15,48 | 15,33 | 15,33 | 00:00:00 | | 2010-01-05 | 15,40 | 1.300 | 15,47 | 15,35 | 15,35 | 00:00:00 | | 2010-01-06 | 15,52 | 200 | 15,52 | 15,50 | 15,50 | 00:00:00 | | 2010-01-07 | 15,50 | 3.000 | 15,51 | 15,50 | 15,51 | 00:00:00 | | 2010-01-08 | 15,50 | 1.200 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2010-01-11 | 15,58 | 3.200 | 15,60 | 15,45 | 15,52 | 00:00:00 | | 2010-01-12 | 15,51 | 800 | 15,55 | 15,50 | 15,55 | 00:00:00 | | 2010-01-13 | 15,45 | 1.900 | 15,52 | 15,45 | 15,50 | 00:00:00 | | 2010-01-14 | 15,60 | 4.100 | 15,60 | 15,45 | 15,45 | 00:00:00 | | 2010-01-15 | 15,64 | 400 | 15,64 | 15,52 | 15,52 | 00:00:00 | | 2010-01-18 | 15,50 | 800 | 15,65 | 15,50 | 15,56 | 00:00:00 | | 2010-01-19 | 15,67 | 4.100 | 15,67 | 15,55 | 15,55 | 00:00:00 | | 2010-01-20 | 15,73 | 900 | 15,80 | 15,65 | 15,65 | 00:00:00 | | 2010-01-21 | 15,81 | 700 | 15,90 | 15,70 | 15,70 | 00:00:00 | | 2010-01-22 | 15,85 | 2.900 | 16,16 | 15,85 | 15,90 | 00:00:00 | | 2010-01-25 | 16,74 | 800 | 16,74 | 16,10 | 16,10 | 00:00:00 | | 2010-01-26 | 16,62 | 1.100 | 16,80 | 16,50 | 16,80 | 00:00:00 | | 2010-01-27 | 16,52 | 1.700 | 16,63 | 16,40 | 16,40 | 00:00:00 | | 2010-01-28 | 16,15 | 1.000 | 16,54 | 16,00 | 16,54 | 00:00:00 | | 2010-01-29 | 16,16 | 1.100 | 16,20 | 16,15 | 16,15 | 00:00:00 | | 2010-02-01 | 16,19 | 2.100 | 16,36 | 16,05 | 16,05 | 00:00:00 | | 2010-02-02 | 17,03 | 7.700 | 17,23 | 16,10 | 16,10 | 00:00:00 | | 2010-02-04 | 16,65 | 4.100 | 16,80 | 16,65 | 16,65 | 00:00:00 | | 2010-02-05 | 16,70 | 17.600 | 16,77 | 16,68 | 16,72 | 00:00:00 | | 2010-02-08 | 16,71 | 2.400 | 16,75 | 16,65 | 16,65 | 00:00:00 | | 2010-02-09 | 16,75 | 17.600 | 16,75 | 16,60 | 16,70 | 00:00:00 | | 2010-02-10 | 16,57 | 2.100 | 16,72 | 16,57 | 16,70 | 00:00:00 | | 2010-02-11 | 16,71 | 0 | 16,71 | 16,70 | 16,70 | 00:00:00 | | 2010-02-12 | 16,75 | 200 | 16,75 | 16,71 | 16,71 | 00:00:00 | | 2010-02-15 | 16,60 | 4.700 | 16,70 | 16,60 | 16,70 | 00:00:00 | | 2010-02-16 | 16,85 | 0 | 16,85 | 16,85 | 16,85 | 00:00:00 | | 2010-02-17 | 16,62 | 2.600 | 16,85 | 16,55 | 16,55 | 00:00:00 | | 2010-02-18 | 16,73 | 1.000 | 16,89 | 16,65 | 16,65 | 00:00:00 | | 2010-02-19 | 16,70 | 400 | 16,70 | 16,70 | 16,70 | 00:00:00 | | 2010-02-22 | 16,75 | 900 | 16,85 | 16,70 | 16,70 | 00:00:00 | | 2010-02-23 | 16,71 | 1.000 | 16,75 | 16,70 | 16,70 | 00:00:00 | | 2010-02-24 | 16,74 | 500 | 16,75 | 16,72 | 16,72 | 00:00:00 | | 2010-02-25 | 16,72 | 2.700 | 16,72 | 16,65 | 16,65 | 00:00:00 | | 2010-02-26 | 16,65 | 500 | 16,70 | 16,65 | 16,70 | 00:00:00 | | 2010-03-01 | 16,65 | 3.300 | 16,70 | 16,60 | 16,60 | 00:00:00 | | 2010-03-02 | 16,75 | 700 | 16,75 | 16,60 | 16,60 | 00:00:00 | | 2010-03-03 | 16,72 | 600 | 16,78 | 16,64 | 16,65 | 00:00:00 | | 2010-03-04 | 16,57 | 3.400 | 16,90 | 16,57 | 16,70 | 00:00:00 | | 2010-03-05 | 16,74 | 400 | 16,80 | 16,74 | 16,80 | 00:00:00 | | 2010-03-08 | 16,72 | 3.100 | 16,90 | 16,68 | 16,69 | 00:00:00 | | 2010-03-09 | 16,70 | 0 | 16,70 | 16,70 | 16,70 | 00:00:00 | | 2010-03-10 | 16,77 | 300 | 16,77 | 16,67 | 16,67 | 00:00:00 | | 2010-03-11 | 16,75 | 100 | 16,76 | 16,67 | 16,67 | 00:00:00 | | 2010-03-12 | 16,78 | 600 | 16,85 | 16,76 | 16,76 | 00:00:00 | | 2010-03-15 | 16,67 | 1.800 | 16,89 | 16,67 | 16,89 | 00:00:00 | | 2010-03-16 | 16,65 | 300 | 16,65 | 16,65 | 16,65 | 00:00:00 | | 2010-03-17 | 16,71 | 2.000 | 16,76 | 16,70 | 16,70 | 00:00:00 | | 2010-03-18 | 16,72 | 1.600 | 16,85 | 16,71 | 16,71 | 00:00:00 | | 2010-03-19 | 16,77 | 1.100 | 16,77 | 16,72 | 16,73 | 00:00:00 | | 2010-03-22 | 16,72 | 500 | 16,72 | 16,70 | 16,71 | 00:00:00 | | 2010-03-23 | 16,70 | 900 | 16,72 | 16,70 | 16,72 | 00:00:00 | | 2010-03-24 | 16,77 | 1.200 | 16,77 | 16,70 | 16,70 | 00:00:00 | | 2010-03-25 | 16,75 | 500 | 16,79 | 16,72 | 16,79 | 00:00:00 | | 2010-03-26 | 16,80 | 700 | 16,80 | 16,70 | 16,70 | 00:00:00 | | 2010-03-29 | 16,75 | 500 | 16,75 | 16,65 | 16,68 | 00:00:00 | | 2010-03-30 | 16,77 | 1.100 | 16,77 | 16,70 | 16,70 | 00:00:00 | | 2010-03-31 | 16,78 | 100 | 16,78 | 16,70 | 16,70 | 00:00:00 | | 2010-04-01 | 16,72 | 4.300 | 16,78 | 16,70 | 16,70 | 00:00:00 | | 2010-04-06 | 16,71 | 3.300 | 16,80 | 16,71 | 16,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
