|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 36,80 | 1.813.500 | 38,01 | 36,80 | 37,89 | 00:00:00 | | 2006-05-18 | 36,95 | 2.586.700 | 37,39 | 36,47 | 36,80 | 00:00:00 | | 2006-05-19 | 37,09 | 1.883.900 | 37,34 | 36,70 | 36,75 | 00:00:00 | | 2006-05-22 | 36,25 | 1.786.300 | 37,00 | 36,25 | 36,96 | 00:00:00 | | 2006-05-23 | 36,24 | 3.292.700 | 36,86 | 35,75 | 36,50 | 00:00:00 | | 2006-05-24 | 35,95 | 2.302.100 | 36,55 | 35,72 | 35,75 | 00:00:00 | | 2006-05-25 | 36,61 | 2.256.600 | 36,80 | 36,02 | 36,11 | 00:00:00 | | 2006-05-26 | 37,29 | 1.558.300 | 37,30 | 36,53 | 36,66 | 00:00:00 | | 2006-05-29 | 37,21 | 4.669.500 | 37,40 | 37,00 | 37,10 | 00:00:00 | | 2006-05-30 | 36,49 | 1.231.800 | 37,16 | 36,30 | 37,05 | 00:00:00 | | 2006-05-31 | 36,95 | 1.514.500 | 37,00 | 36,10 | 36,40 | 00:00:00 | | 2006-06-01 | 36,80 | 1.090.600 | 37,20 | 36,60 | 36,86 | 00:00:00 | | 2006-06-02 | 37,02 | 2.552.800 | 37,55 | 36,70 | 37,00 | 00:00:00 | | 2006-06-05 | 37,11 | 1.928.000 | 37,31 | 36,60 | 36,60 | 00:00:00 | | 2006-06-06 | 36,70 | 3.026.200 | 36,99 | 36,43 | 36,44 | 00:00:00 | | 2006-06-07 | 37,44 | 2.784.400 | 37,74 | 36,90 | 36,93 | 00:00:00 | | 2006-06-08 | 36,48 | 3.205.300 | 37,30 | 36,48 | 36,70 | 00:00:00 | | 2006-06-09 | 36,91 | 1.336.200 | 37,17 | 36,60 | 37,03 | 00:00:00 | | 2006-06-12 | 37,28 | 7.647.500 | 37,50 | 37,01 | 37,24 | 00:00:00 | | 2006-06-13 | 36,56 | 10.482.000 | 37,45 | 36,25 | 36,98 | 00:00:00 | | 2006-06-14 | 36,55 | 5.775.000 | 36,78 | 36,29 | 36,75 | 00:00:00 | | 2006-06-15 | 36,55 | 0 | 36,55 | 36,55 | 36,55 | 00:00:00 | | 2006-06-16 | 36,55 | 0 | 36,55 | 36,55 | 36,55 | 00:00:00 | | 2006-06-19 | 36,55 | 3.873.100 | 37,26 | 36,32 | 37,26 | 00:00:00 | | 2006-06-20 | 36,00 | 2.671.700 | 36,23 | 35,80 | 36,04 | 00:00:00 | | 2006-06-21 | 36,04 | 1.138.700 | 36,16 | 35,80 | 36,02 | 00:00:00 | | 2006-06-22 | 36,44 | 4.205.200 | 36,75 | 36,14 | 36,15 | 00:00:00 | | 2006-06-23 | 36,32 | 1.479.100 | 36,85 | 36,21 | 36,66 | 00:00:00 | | 2006-06-26 | 36,50 | 1.382.800 | 36,70 | 36,22 | 36,49 | 00:00:00 | | 2006-06-27 | 36,41 | 6.169.900 | 36,64 | 36,18 | 36,57 | 00:00:00 | | 2006-06-28 | 35,95 | 1.192.200 | 36,41 | 35,90 | 36,30 | 00:00:00 | | 2006-06-29 | 36,58 | 6.882.500 | 36,63 | 35,85 | 36,25 | 00:00:00 | | 2006-06-30 | 36,96 | 10.173.500 | 37,00 | 36,40 | 36,70 | 00:00:00 | | 2006-07-03 | 37,25 | 1.290.000 | 37,50 | 36,68 | 36,96 | 00:00:00 | | 2006-07-04 | 37,48 | 1.527.400 | 37,48 | 36,81 | 37,15 | 00:00:00 | | 2006-07-05 | 37,61 | 2.861.100 | 37,70 | 37,09 | 37,09 | 00:00:00 | | 2006-07-06 | 37,75 | 1.999.600 | 37,87 | 37,50 | 37,57 | 00:00:00 | | 2006-07-07 | 37,70 | 3.148.000 | 37,95 | 37,34 | 37,60 | 00:00:00 | | 2006-07-10 | 37,70 | 2.565.700 | 37,75 | 37,10 | 37,10 | 00:00:00 | | 2006-07-11 | 37,43 | 1.515.300 | 37,50 | 37,20 | 37,50 | 00:00:00 | | 2006-07-12 | 37,21 | 1.033.600 | 37,55 | 37,10 | 37,36 | 00:00:00 | | 2006-07-13 | 36,81 | 1.519.200 | 37,11 | 36,57 | 37,00 | 00:00:00 | | 2006-07-14 | 36,49 | 1.545.100 | 36,71 | 36,35 | 36,54 | 00:00:00 | | 2006-07-17 | 36,40 | 777.000 | 36,85 | 36,33 | 36,60 | 00:00:00 | | 2006-07-18 | 36,79 | 1.511.500 | 37,09 | 36,26 | 36,40 | 00:00:00 | | 2006-07-19 | 37,09 | 1.321.200 | 37,11 | 36,40 | 36,93 | 00:00:00 | | 2006-07-20 | 37,17 | 1.590.500 | 37,45 | 36,90 | 37,10 | 00:00:00 | | 2006-07-21 | 36,87 | 4.162.800 | 37,20 | 36,70 | 36,98 | 00:00:00 | | 2006-07-24 | 37,40 | 1.667.000 | 37,41 | 36,68 | 36,98 | 00:00:00 | | 2006-07-25 | 37,40 | 1.555.600 | 37,45 | 37,21 | 37,39 | 00:00:00 | | 2006-07-26 | 37,54 | 919.500 | 37,54 | 37,14 | 37,40 | 00:00:00 | | 2006-07-27 | 37,02 | 1.758.500 | 37,64 | 36,90 | 37,61 | 00:00:00 | | 2006-07-28 | 37,00 | 1.600.100 | 37,40 | 36,80 | 36,85 | 00:00:00 | | 2006-07-31 | 37,05 | 4.957.800 | 37,09 | 36,62 | 36,90 | 00:00:00 | | 2006-08-01 | 36,77 | 2.620.500 | 37,05 | 36,57 | 37,00 | 00:00:00 | | 2006-08-02 | 37,36 | 1.854.500 | 37,55 | 36,72 | 36,81 | 00:00:00 | | 2006-08-03 | 37,40 | 1.837.300 | 37,79 | 37,12 | 37,36 | 00:00:00 | | 2006-08-04 | 37,53 | 1.522.000 | 37,57 | 37,31 | 37,47 | 00:00:00 | | 2006-08-07 | 37,52 | 984.700 | 37,56 | 37,00 | 37,28 | 00:00:00 | | 2006-08-08 | 36,96 | 2.145.700 | 37,58 | 36,96 | 37,56 | 00:00:00 | | 2006-08-09 | 37,33 | 702.000 | 37,34 | 36,92 | 37,13 | 00:00:00 | | 2006-08-10 | 37,36 | 1.707.300 | 37,47 | 36,79 | 37,46 | 00:00:00 | | 2006-08-11 | 37,35 | 913.400 | 37,50 | 37,20 | 37,50 | 00:00:00 | | 2006-08-14 | 37,52 | 812.400 | 37,56 | 37,23 | 37,52 | 00:00:00 | | 2006-08-15 | 37,40 | 963.200 | 37,62 | 36,70 | 37,45 | 00:00:00 | | 2006-08-16 | 37,35 | 1.060.400 | 37,45 | 37,03 | 37,32 | 00:00:00 | | 2006-08-17 | 37,50 | 1.416.400 | 37,50 | 37,12 | 37,29 | 00:00:00 | | 2006-08-18 | 37,96 | 2.450.100 | 38,10 | 37,53 | 37,53 | 00:00:00 | | 2006-08-21 | 37,45 | 1.062.800 | 37,83 | 37,45 | 37,77 | 00:00:00 | | 2006-08-22 | 37,79 | 3.493.700 | 37,89 | 37,36 | 37,51 | 00:00:00 | | 2006-08-23 | 37,86 | 1.425.800 | 37,97 | 37,30 | 37,89 | 00:00:00 | | 2006-08-24 | 37,72 | 542.500 | 37,94 | 37,58 | 37,84 | 00:00:00 | | 2006-08-25 | 37,60 | 843.900 | 37,75 | 37,42 | 37,70 | 00:00:00 | | 2006-08-28 | 37,82 | 542.900 | 37,85 | 37,40 | 37,80 | 00:00:00 | | 2006-08-29 | 37,46 | 2.704.400 | 37,80 | 37,41 | 37,79 | 00:00:00 | | 2006-08-30 | 37,13 | 4.651.400 | 37,80 | 37,13 | 37,70 | 00:00:00 | | 2006-08-31 | 37,00 | 2.363.700 | 37,05 | 36,63 | 36,95 | 00:00:00 | | 2006-09-01 | 36,94 | 1.494.400 | 37,19 | 36,66 | 36,98 | 00:00:00 | | 2006-09-04 | 37,00 | 1.065.700 | 37,10 | 36,86 | 37,10 | 00:00:00 | | 2006-09-05 | 36,69 | 1.592.100 | 37,00 | 36,65 | 36,99 | 00:00:00 | | 2006-09-06 | 36,38 | 1.835.000 | 36,82 | 36,22 | 36,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
