|
 ALTADIS R - [Ticker: ALT.MC] |     | | 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.MC desde 2000-01-01 hasta 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 21,74 | 0 | 21,74 | 21,74 | 21,74 | 00:00:00 | | 2003-01-02 | 21,90 | 818.700 | 22,00 | 21,60 | 22,00 | 00:00:00 | | 2003-01-03 | 22,00 | 1.027.800 | 22,08 | 21,77 | 21,78 | 00:00:00 | | 2003-01-06 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2003-01-07 | 22,15 | 1.688.200 | 22,15 | 21,90 | 21,90 | 00:00:00 | | 2003-01-08 | 22,37 | 3.027.200 | 22,64 | 22,01 | 22,16 | 00:00:00 | | 2003-01-09 | 22,26 | 1.566.700 | 22,45 | 21,81 | 22,29 | 00:00:00 | | 2003-01-10 | 21,78 | 1.917.400 | 22,26 | 21,71 | 22,26 | 00:00:00 | | 2003-01-13 | 21,79 | 950.100 | 22,24 | 21,58 | 21,71 | 00:00:00 | | 2003-01-14 | 22,17 | 1.713.600 | 22,30 | 21,61 | 21,61 | 00:00:00 | | 2003-01-15 | 21,90 | 1.429.000 | 22,32 | 21,75 | 22,25 | 00:00:00 | | 2003-01-16 | 22,06 | 841.000 | 22,09 | 21,81 | 21,98 | 00:00:00 | | 2003-01-17 | 21,80 | 1.868.900 | 22,19 | 21,61 | 22,19 | 00:00:00 | | 2003-01-20 | 21,85 | 599.600 | 21,97 | 20,83 | 20,83 | 00:00:00 | | 2003-01-21 | 21,85 | 1.445.700 | 22,10 | 21,71 | 22,00 | 00:00:00 | | 2003-01-22 | 22,00 | 1.528.200 | 22,04 | 21,72 | 22,04 | 00:00:00 | | 2003-01-23 | 22,14 | 1.933.900 | 22,30 | 21,90 | 22,16 | 00:00:00 | | 2003-01-24 | 22,20 | 1.533.400 | 22,25 | 21,92 | 22,10 | 00:00:00 | | 2003-01-27 | 22,05 | 1.994.700 | 22,18 | 21,93 | 22,00 | 00:00:00 | | 2003-01-28 | 22,01 | 2.214.800 | 22,15 | 21,82 | 22,10 | 00:00:00 | | 2003-01-29 | 21,48 | 3.236.400 | 22,07 | 21,31 | 22,07 | 00:00:00 | | 2003-01-30 | 21,07 | 2.825.600 | 21,79 | 20,94 | 21,50 | 00:00:00 | | 2003-01-31 | 21,27 | 2.265.500 | 21,45 | 20,95 | 21,11 | 00:00:00 | | 2003-02-03 | 20,95 | 2.121.300 | 21,25 | 20,80 | 21,11 | 00:00:00 | | 2003-02-04 | 20,65 | 1.836.100 | 21,21 | 20,63 | 20,95 | 00:00:00 | | 2003-02-05 | 20,73 | 1.645.700 | 20,98 | 20,25 | 20,70 | 00:00:00 | | 2003-02-06 | 20,38 | 1.523.100 | 20,81 | 20,15 | 20,43 | 00:00:00 | | 2003-02-07 | 20,26 | 1.100.400 | 20,57 | 20,20 | 20,50 | 00:00:00 | | 2003-02-10 | 20,55 | 981.700 | 20,68 | 20,30 | 20,45 | 00:00:00 | | 2003-02-11 | 20,50 | 1.130.600 | 20,68 | 20,26 | 20,68 | 00:00:00 | | 2003-02-12 | 20,18 | 1.138.700 | 20,48 | 20,14 | 20,45 | 00:00:00 | | 2003-02-13 | 20,38 | 1.071.200 | 20,80 | 20,01 | 20,07 | 00:00:00 | | 2003-02-14 | 20,84 | 740.400 | 20,85 | 20,33 | 20,35 | 00:00:00 | | 2003-02-17 | 21,08 | 6.436.400 | 21,14 | 20,89 | 21,10 | 00:00:00 | | 2003-02-18 | 21,27 | 1.185.500 | 21,45 | 20,91 | 21,15 | 00:00:00 | | 2003-02-19 | 21,30 | 1.219.800 | 21,44 | 21,11 | 21,44 | 00:00:00 | | 2003-02-20 | 21,39 | 866.700 | 21,48 | 21,15 | 21,35 | 00:00:00 | | 2003-02-21 | 22,07 | 1.918.000 | 22,07 | 21,15 | 21,15 | 00:00:00 | | 2003-02-24 | 21,70 | 570.700 | 22,00 | 21,57 | 21,85 | 00:00:00 | | 2003-02-25 | 21,65 | 871.700 | 21,82 | 21,40 | 21,79 | 00:00:00 | | 2003-02-26 | 21,80 | 1.119.300 | 21,95 | 21,49 | 21,80 | 00:00:00 | | 2003-02-27 | 21,86 | 1.183.700 | 22,00 | 21,61 | 22,00 | 00:00:00 | | 2003-02-28 | 21,99 | 1.217.000 | 21,99 | 21,55 | 21,94 | 00:00:00 | | 2003-03-03 | 22,05 | 5.471.100 | 22,40 | 21,73 | 21,97 | 00:00:00 | | 2003-03-04 | 21,67 | 1.537.300 | 22,10 | 21,65 | 21,96 | 00:00:00 | | 2003-03-05 | 21,91 | 682.300 | 22,05 | 21,55 | 21,70 | 00:00:00 | | 2003-03-06 | 21,99 | 889.100 | 22,10 | 21,50 | 21,50 | 00:00:00 | | 2003-03-07 | 21,65 | 1.292.500 | 22,29 | 21,65 | 22,29 | 00:00:00 | | 2003-03-10 | 21,38 | 1.399.300 | 21,85 | 21,35 | 21,85 | 00:00:00 | | 2003-03-11 | 21,54 | 3.871.700 | 21,64 | 21,10 | 21,37 | 00:00:00 | | 2003-03-12 | 21,27 | 7.602.200 | 21,77 | 21,27 | 21,36 | 00:00:00 | | 2003-03-13 | 21,37 | 720.300 | 21,60 | 21,16 | 21,16 | 00:00:00 | | 2003-03-14 | 21,50 | 10.353.900 | 21,95 | 21,10 | 21,40 | 00:00:00 | | 2003-03-17 | 21,81 | 35.626.300 | 21,97 | 21,11 | 21,14 | 00:00:00 | | 2003-03-18 | 21,71 | 14.550.300 | 22,15 | 21,69 | 21,94 | 00:00:00 | | 2003-03-19 | 21,95 | 1.639.900 | 21,98 | 21,64 | 21,79 | 00:00:00 | | 2003-03-20 | 21,91 | 5.709.600 | 22,14 | 21,60 | 21,75 | 00:00:00 | | 2003-03-21 | 22,20 | 1.573.400 | 22,50 | 21,82 | 21,98 | 00:00:00 | | 2003-03-24 | 21,94 | 7.109.400 | 22,00 | 21,60 | 22,00 | 00:00:00 | | 2003-03-25 | 21,71 | 42.293.100 | 22,00 | 21,66 | 21,70 | 00:00:00 | | 2003-03-26 | 21,81 | 8.644.700 | 21,94 | 21,75 | 21,89 | 00:00:00 | | 2003-03-27 | 21,83 | 4.161.100 | 22,08 | 21,71 | 21,71 | 00:00:00 | | 2003-03-28 | 22,25 | 1.804.700 | 22,34 | 21,81 | 21,88 | 00:00:00 | | 2003-03-31 | 22,34 | 2.689.200 | 22,47 | 21,90 | 22,01 | 00:00:00 | | 2003-04-01 | 22,89 | 2.972.100 | 22,91 | 22,21 | 22,30 | 00:00:00 | | 2003-04-02 | 23,36 | 2.968.700 | 23,49 | 22,77 | 22,89 | 00:00:00 | | 2003-04-03 | 23,45 | 3.568.700 | 23,70 | 23,22 | 23,40 | 00:00:00 | | 2003-04-04 | 23,49 | 1.706.600 | 23,52 | 23,17 | 23,25 | 00:00:00 | | 2003-04-07 | 23,37 | 5.831.300 | 23,95 | 23,16 | 23,40 | 00:00:00 | | 2003-04-08 | 23,40 | 1.689.100 | 23,50 | 23,02 | 23,18 | 00:00:00 | | 2003-04-09 | 23,67 | 1.879.900 | 23,72 | 23,44 | 23,69 | 00:00:00 | | 2003-04-10 | 23,85 | 1.401.000 | 23,89 | 23,40 | 23,42 | 00:00:00 | | 2003-04-11 | 24,10 | 2.242.500 | 24,39 | 23,56 | 23,56 | 00:00:00 | | 2003-04-14 | 24,24 | 4.953.500 | 24,27 | 23,81 | 24,00 | 00:00:00 | | 2003-04-15 | 23,87 | 1.497.100 | 24,25 | 23,65 | 24,25 | 00:00:00 | | 2003-04-16 | 23,74 | 1.675.200 | 24,10 | 23,52 | 24,00 | 00:00:00 | | 2003-04-17 | 23,63 | 1.141.700 | 23,90 | 23,44 | 23,57 | 00:00:00 | | 2003-04-18 | 23,63 | 0 | 23,63 | 23,63 | 23,63 | 00:00:00 | | 2003-04-21 | 23,63 | 0 | 23,63 | 23,63 | 23,63 | 00:00:00 | | 2003-04-22 | 23,84 | 2.606.200 | 23,92 | 23,39 | 23,78 | 00:00:00 | | 2003-04-23 | 24,07 | 1.381.600 | 24,19 | 23,86 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
