|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 39,68 | 1.301.400 | 39,89 | 38,82 | 39,00 | 00:00:00 | | 2006-12-28 | 39,51 | 1.740.500 | 39,75 | 39,40 | 39,40 | 00:00:00 | | 2006-12-29 | 39,65 | 763.700 | 39,80 | 39,31 | 39,55 | 00:00:00 | | 2007-01-01 | 39,65 | 0 | 39,65 | 39,65 | 39,65 | 00:00:00 | | 2007-01-02 | 40,00 | 1.787.500 | 40,29 | 39,60 | 39,60 | 00:00:00 | | 2007-01-03 | 39,96 | 2.851.400 | 40,20 | 39,62 | 39,91 | 00:00:00 | | 2007-01-04 | 39,67 | 3.237.500 | 39,88 | 39,36 | 39,88 | 00:00:00 | | 2007-01-05 | 39,51 | 1.571.900 | 39,95 | 39,44 | 39,45 | 00:00:00 | | 2007-01-08 | 39,25 | 3.180.500 | 39,52 | 39,10 | 39,41 | 00:00:00 | | 2007-01-09 | 39,33 | 3.673.700 | 39,41 | 39,19 | 39,29 | 00:00:00 | | 2007-01-10 | 40,17 | 4.381.600 | 40,44 | 38,90 | 39,26 | 00:00:00 | | 2007-01-11 | 41,13 | 4.977.400 | 41,30 | 40,49 | 40,50 | 00:00:00 | | 2007-01-12 | 41,12 | 2.863.700 | 41,43 | 40,83 | 41,00 | 00:00:00 | | 2007-01-15 | 41,06 | 2.426.500 | 41,49 | 40,85 | 41,24 | 00:00:00 | | 2007-01-16 | 41,23 | 4.508.600 | 41,90 | 40,85 | 41,15 | 00:00:00 | | 2007-01-17 | 41,21 | 2.655.200 | 41,50 | 40,90 | 41,30 | 00:00:00 | | 2007-01-18 | 41,08 | 1.642.700 | 41,68 | 40,90 | 41,21 | 00:00:00 | | 2007-01-19 | 41,25 | 2.715.900 | 41,25 | 40,70 | 40,94 | 00:00:00 | | 2007-01-22 | 40,75 | 1.466.500 | 41,25 | 40,60 | 41,10 | 00:00:00 | | 2007-01-23 | 40,70 | 1.691.300 | 40,89 | 40,29 | 40,58 | 00:00:00 | | 2007-01-24 | 40,43 | 2.690.700 | 40,70 | 40,17 | 40,62 | 00:00:00 | | 2007-01-25 | 40,34 | 1.848.000 | 40,60 | 39,25 | 40,60 | 00:00:00 | | 2007-01-26 | 40,90 | 2.885.400 | 41,00 | 39,76 | 40,31 | 00:00:00 | | 2007-01-29 | 40,89 | 1.868.600 | 41,19 | 40,66 | 40,85 | 00:00:00 | | 2007-01-30 | 41,12 | 3.125.400 | 41,35 | 40,35 | 40,95 | 00:00:00 | | 2007-01-31 | 41,19 | 1.772.100 | 41,30 | 40,64 | 40,95 | 00:00:00 | | 2007-02-01 | 40,90 | 1.943.300 | 41,70 | 40,67 | 41,42 | 00:00:00 | | 2007-02-02 | 41,15 | 1.431.100 | 41,84 | 40,56 | 40,56 | 00:00:00 | | 2007-02-05 | 41,30 | 1.007.100 | 41,48 | 40,76 | 41,00 | 00:00:00 | | 2007-02-06 | 41,20 | 2.625.500 | 41,50 | 41,10 | 41,50 | 00:00:00 | | 2007-02-07 | 41,46 | 1.588.500 | 41,51 | 40,82 | 41,25 | 00:00:00 | | 2007-02-08 | 39,88 | 8.214.300 | 40,60 | 39,75 | 40,20 | 00:00:00 | | 2007-02-09 | 39,94 | 3.518.800 | 40,54 | 39,92 | 40,20 | 00:00:00 | | 2007-02-12 | 40,07 | 1.506.300 | 40,13 | 39,53 | 39,93 | 00:00:00 | | 2007-02-13 | 39,90 | 2.145.200 | 40,24 | 39,70 | 40,03 | 00:00:00 | | 2007-02-14 | 39,82 | 4.534.700 | 40,05 | 39,55 | 40,03 | 00:00:00 | | 2007-02-15 | 39,68 | 3.227.300 | 40,21 | 39,54 | 40,21 | 00:00:00 | | 2007-02-16 | 39,60 | 2.117.500 | 39,74 | 39,31 | 39,50 | 00:00:00 | | 2007-02-19 | 39,55 | 1.046.000 | 39,88 | 39,41 | 39,50 | 00:00:00 | | 2007-02-20 | 39,49 | 1.668.700 | 39,65 | 39,33 | 39,42 | 00:00:00 | | 2007-02-21 | 39,05 | 2.688.100 | 39,48 | 38,86 | 39,39 | 00:00:00 | | 2007-02-22 | 38,76 | 2.960.400 | 39,39 | 38,57 | 39,02 | 00:00:00 | | 2007-02-23 | 38,80 | 1.842.000 | 39,25 | 38,63 | 39,08 | 00:00:00 | | 2007-02-26 | 39,15 | 1.523.500 | 39,30 | 38,70 | 38,77 | 00:00:00 | | 2007-02-27 | 38,39 | 3.722.300 | 39,09 | 38,30 | 38,74 | 00:00:00 | | 2007-02-28 | 38,34 | 3.656.100 | 39,10 | 38,01 | 38,30 | 00:00:00 | | 2007-03-01 | 37,70 | 3.897.900 | 38,64 | 37,40 | 38,21 | 00:00:00 | | 2007-03-02 | 37,66 | 1.927.300 | 38,14 | 37,32 | 37,81 | 00:00:00 | | 2007-03-05 | 37,29 | 5.285.200 | 37,64 | 36,91 | 37,01 | 00:00:00 | | 2007-03-06 | 37,46 | 3.190.700 | 37,84 | 37,18 | 37,75 | 00:00:00 | | 2007-03-07 | 37,77 | 3.117.700 | 37,88 | 37,15 | 37,50 | 00:00:00 | | 2007-03-08 | 38,02 | 4.959.600 | 38,15 | 37,65 | 37,81 | 00:00:00 | | 2007-03-09 | 37,89 | 4.534.600 | 38,25 | 37,67 | 37,95 | 00:00:00 | | 2007-03-12 | 37,84 | 6.643.300 | 38,17 | 37,44 | 38,04 | 00:00:00 | | 2007-03-13 | 38,20 | 12.998.600 | 39,18 | 38,15 | 38,70 | 00:00:00 | | 2007-03-14 | 38,89 | 10.043.800 | 39,25 | 37,82 | 37,87 | 00:00:00 | | 2007-03-15 | 45,40 | 35.548.200 | 46,70 | 45,13 | 46,40 | 00:00:00 | | 2007-03-16 | 43,75 | 16.637.300 | 45,75 | 43,12 | 45,30 | 00:00:00 | | 2007-03-19 | 46,55 | 16.083.700 | 46,67 | 45,50 | 45,50 | 00:00:00 | | 2007-03-20 | 47,00 | 7.500.500 | 47,15 | 46,34 | 47,15 | 00:00:00 | | 2007-03-21 | 47,10 | 10.633.400 | 47,50 | 46,75 | 47,25 | 00:00:00 | | 2007-03-22 | 47,75 | 16.259.900 | 47,95 | 47,10 | 47,50 | 00:00:00 | | 2007-03-23 | 47,72 | 9.951.200 | 48,07 | 47,45 | 47,86 | 00:00:00 | | 2007-03-26 | 47,70 | 5.077.900 | 48,34 | 47,00 | 47,55 | 00:00:00 | | 2007-03-27 | 47,68 | 6.949.000 | 47,98 | 47,31 | 47,87 | 00:00:00 | | 2007-03-28 | 47,75 | 6.696.500 | 48,02 | 47,55 | 48,00 | 00:00:00 | | 2007-03-29 | 48,25 | 3.328.000 | 48,40 | 47,91 | 48,10 | 00:00:00 | | 2007-03-30 | 48,07 | 5.322.300 | 48,50 | 47,98 | 48,50 | 00:00:00 | | 2007-04-02 | 48,10 | 3.887.700 | 48,30 | 47,93 | 48,30 | 00:00:00 | | 2007-04-03 | 48,20 | 3.628.400 | 48,25 | 48,02 | 48,02 | 00:00:00 | | 2007-04-04 | 47,96 | 2.194.100 | 48,29 | 47,96 | 48,25 | 00:00:00 | | 2007-04-05 | 47,71 | 4.087.200 | 48,00 | 47,12 | 47,93 | 00:00:00 | | 2007-04-06 | 47,71 | 0 | 47,71 | 47,71 | 47,71 | 00:00:00 | | 2007-04-09 | 47,71 | 0 | 47,71 | 47,71 | 47,71 | 00:00:00 | | 2007-04-10 | 47,69 | 7.423.900 | 47,85 | 47,20 | 47,85 | 00:00:00 | | 2007-04-11 | 47,50 | 6.928.100 | 47,98 | 47,25 | 47,83 | 00:00:00 | | 2007-04-12 | 47,62 | 5.472.300 | 48,18 | 46,91 | 47,65 | 00:00:00 | | 2007-04-13 | 48,28 | 5.940.500 | 49,00 | 48,07 | 48,53 | 00:00:00 | | 2007-04-16 | 48,55 | 5.239.800 | 48,75 | 48,28 | 48,50 | 00:00:00 | | 2007-04-17 | 48,30 | 3.524.400 | 48,74 | 48,15 | 48,51 | 00:00:00 | | 2007-04-18 | 48,20 | 2.615.800 | 48,43 | 48,03 | 48,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
