|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 48,20 | 2.615.800 | 48,43 | 48,03 | 48,23 | 00:00:00 | | 2007-04-19 | 48,15 | 3.093.100 | 48,55 | 48,00 | 48,00 | 00:00:00 | | 2007-04-20 | 48,67 | 3.596.700 | 48,97 | 48,20 | 48,20 | 00:00:00 | | 2007-04-23 | 48,69 | 7.057.500 | 48,90 | 48,51 | 48,85 | 00:00:00 | | 2007-04-24 | 48,25 | 3.097.000 | 48,69 | 47,60 | 48,65 | 00:00:00 | | 2007-04-25 | 48,14 | 5.580.300 | 48,68 | 47,90 | 48,25 | 00:00:00 | | 2007-04-26 | 48,30 | 6.787.100 | 48,70 | 48,14 | 48,27 | 00:00:00 | | 2007-04-27 | 48,63 | 3.025.900 | 48,67 | 48,07 | 48,30 | 00:00:00 | | 2007-04-30 | 48,25 | 2.232.300 | 48,50 | 48,23 | 48,50 | 00:00:00 | | 2007-05-01 | 48,25 | 0 | 48,25 | 48,25 | 48,25 | 00:00:00 | | 2007-05-02 | 48,55 | 1.712.000 | 48,88 | 48,14 | 48,20 | 00:00:00 | | 2007-05-03 | 48,52 | 3.270.800 | 48,66 | 48,25 | 48,31 | 00:00:00 | | 2007-05-04 | 50,30 | 14.018.100 | 51,10 | 48,37 | 48,60 | 00:00:00 | | 2007-05-07 | 50,55 | 3.649.700 | 50,65 | 50,20 | 50,25 | 00:00:00 | | 2007-05-08 | 50,35 | 2.540.100 | 50,70 | 50,20 | 50,45 | 00:00:00 | | 2007-05-09 | 50,65 | 3.758.900 | 51,05 | 50,45 | 50,70 | 00:00:00 | | 2007-05-10 | 50,40 | 4.846.200 | 50,80 | 50,40 | 50,50 | 00:00:00 | | 2007-05-11 | 50,25 | 7.221.400 | 50,60 | 50,25 | 50,25 | 00:00:00 | | 2007-05-14 | 50,25 | 2.426.500 | 50,50 | 50,25 | 50,25 | 00:00:00 | | 2007-05-15 | 50,25 | 3.935.200 | 50,40 | 50,05 | 50,20 | 00:00:00 | | 2007-05-16 | 50,00 | 4.896.900 | 50,30 | 49,96 | 50,30 | 00:00:00 | | 2007-05-17 | 50,30 | 4.063.500 | 50,40 | 49,95 | 49,95 | 00:00:00 | | 2007-05-18 | 50,20 | 2.244.400 | 50,50 | 50,20 | 50,35 | 00:00:00 | | 2007-05-21 | 50,25 | 4.582.700 | 50,45 | 50,10 | 50,20 | 00:00:00 | | 2007-05-22 | 50,30 | 2.226.700 | 50,35 | 50,20 | 50,20 | 00:00:00 | | 2007-05-23 | 50,15 | 3.648.600 | 50,40 | 50,15 | 50,35 | 00:00:00 | | 2007-05-24 | 50,15 | 1.437.500 | 50,35 | 50,15 | 50,20 | 00:00:00 | | 2007-05-25 | 50,15 | 1.701.400 | 50,25 | 50,10 | 50,10 | 00:00:00 | | 2007-05-28 | 50,60 | 1.549.000 | 50,70 | 50,25 | 50,35 | 00:00:00 | | 2007-05-29 | 50,65 | 4.611.700 | 50,80 | 50,45 | 50,75 | 00:00:00 | | 2007-05-30 | 50,50 | 1.339.100 | 50,75 | 50,25 | 50,45 | 00:00:00 | | 2007-05-31 | 50,20 | 5.242.300 | 50,75 | 50,00 | 50,40 | 00:00:00 | | 2007-06-01 | 50,20 | 0 | 50,20 | 50,20 | 50,20 | 00:00:00 | | 2007-06-04 | 50,25 | 2.544.700 | 50,40 | 50,15 | 50,25 | 00:00:00 | | 2007-06-05 | 50,10 | 2.448.400 | 50,50 | 50,10 | 50,40 | 00:00:00 | | 2007-06-06 | 49,78 | 4.098.500 | 50,20 | 49,60 | 50,15 | 00:00:00 | | 2007-06-07 | 49,50 | 5.153.400 | 49,90 | 49,35 | 49,90 | 00:00:00 | | 2007-06-08 | 49,47 | 3.254.600 | 49,55 | 49,06 | 49,30 | 00:00:00 | | 2007-06-11 | 49,38 | 1.307.200 | 49,49 | 49,20 | 49,20 | 00:00:00 | | 2007-06-12 | 49,10 | 1.972.200 | 49,52 | 49,10 | 49,25 | 00:00:00 | | 2007-06-13 | 49,30 | 6.651.900 | 49,39 | 48,02 | 49,06 | 00:00:00 | | 2007-06-14 | 49,83 | 5.931.400 | 49,99 | 49,44 | 49,70 | 00:00:00 | | 2007-06-15 | 49,70 | 8.406.000 | 50,00 | 49,70 | 49,73 | 00:00:00 | | 2007-06-18 | 50,00 | 5.658.700 | 50,30 | 49,62 | 49,95 | 00:00:00 | | 2007-06-19 | 50,20 | 13.572.200 | 50,50 | 50,10 | 50,20 | 00:00:00 | | 2007-06-20 | 49,79 | 4.281.200 | 50,40 | 49,65 | 50,05 | 00:00:00 | | 2007-06-21 | 49,80 | 2.801.400 | 50,00 | 49,50 | 49,79 | 00:00:00 | | 2007-06-22 | 49,40 | 14.984.700 | 49,76 | 49,31 | 49,55 | 00:00:00 | | 2007-06-25 | 49,05 | 2.410.500 | 49,64 | 48,87 | 49,14 | 00:00:00 | | 2007-06-26 | 48,75 | 6.588.800 | 49,10 | 48,66 | 48,90 | 00:00:00 | | 2007-06-27 | 48,93 | 3.087.300 | 49,39 | 48,50 | 48,50 | 00:00:00 | | 2007-06-28 | 49,30 | 2.152.800 | 49,50 | 49,01 | 49,50 | 00:00:00 | | 2007-06-29 | 49,20 | 8.648.300 | 49,50 | 48,81 | 49,50 | 00:00:00 | | 2007-07-02 | 48,99 | 22.054.900 | 49,40 | 48,96 | 49,40 | 00:00:00 | | 2007-07-03 | 48,90 | 10.795.100 | 49,15 | 48,83 | 49,00 | 00:00:00 | | 2007-07-04 | 48,90 | 6.804.100 | 49,09 | 48,86 | 48,98 | 00:00:00 | | 2007-07-05 | 48,86 | 5.423.000 | 49,19 | 48,71 | 48,90 | 00:00:00 | | 2007-07-06 | 48,80 | 11.155.400 | 49,09 | 48,73 | 48,90 | 00:00:00 | | 2007-07-09 | 47,98 | 5.674.000 | 48,64 | 47,43 | 48,35 | 00:00:00 | | 2007-07-10 | 48,14 | 21.422.500 | 48,25 | 47,60 | 48,00 | 00:00:00 | | 2007-07-11 | 48,01 | 1.569.400 | 48,15 | 47,70 | 47,74 | 00:00:00 | | 2007-07-12 | 48,27 | 3.147.900 | 48,30 | 47,80 | 48,00 | 00:00:00 | | 2007-07-13 | 47,90 | 1.771.100 | 48,44 | 47,88 | 48,40 | 00:00:00 | | 2007-07-16 | 47,90 | 10.413.300 | 48,04 | 47,60 | 47,90 | 00:00:00 | | 2007-07-17 | 48,10 | 4.102.900 | 48,40 | 47,80 | 47,90 | 00:00:00 | | 2007-07-18 | 48,50 | 16.603.600 | 48,86 | 48,50 | 48,60 | 00:00:00 | | 2007-07-19 | 48,50 | 10.861.000 | 48,70 | 48,50 | 48,60 | 00:00:00 | | 2007-07-20 | 48,45 | 6.375.800 | 48,56 | 48,37 | 48,51 | 00:00:00 | | 2007-07-23 | 48,38 | 4.682.900 | 48,50 | 48,34 | 48,49 | 00:00:00 | | 2007-07-24 | 48,22 | 4.262.400 | 48,41 | 48,20 | 48,39 | 00:00:00 | | 2007-07-25 | 48,03 | 5.798.800 | 48,23 | 48,03 | 48,11 | 00:00:00 | | 2007-07-26 | 47,70 | 4.893.200 | 48,22 | 47,64 | 48,10 | 00:00:00 | | 2007-07-27 | 47,95 | 6.523.300 | 47,99 | 47,52 | 47,60 | 00:00:00 | | 2007-07-30 | 48,00 | 4.796.900 | 48,10 | 47,81 | 48,00 | 00:00:00 | | 2007-07-31 | 48,13 | 4.992.100 | 48,20 | 47,91 | 48,00 | 00:00:00 | | 2007-08-01 | 48,10 | 4.103.800 | 48,20 | 47,95 | 48,00 | 00:00:00 | | 2007-08-02 | 48,46 | 9.325.500 | 48,50 | 48,09 | 48,10 | 00:00:00 | | 2007-08-03 | 48,35 | 1.728.300 | 48,50 | 48,34 | 48,40 | 00:00:00 | | 2007-08-06 | 48,36 | 11.685.400 | 48,50 | 48,22 | 48,33 | 00:00:00 | | 2007-08-07 | 48,50 | 6.808.900 | 48,55 | 48,40 | 48,45 | 00:00:00 | | 2007-08-08 | 48,75 | 2.700.300 | 48,75 | 48,40 | 48,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
