|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 48,75 | 2.700.300 | 48,75 | 48,40 | 48,40 | 00:00:00 | | 2007-08-09 | 48,64 | 6.785.400 | 48,70 | 48,42 | 48,68 | 00:00:00 | | 2007-08-10 | 48,25 | 3.965.700 | 48,60 | 48,06 | 48,60 | 00:00:00 | | 2007-08-13 | 48,50 | 4.568.600 | 48,59 | 48,31 | 48,46 | 00:00:00 | | 2007-08-14 | 48,60 | 2.784.600 | 48,62 | 48,31 | 48,50 | 00:00:00 | | 2007-08-15 | 48,70 | 1.445.800 | 48,70 | 48,45 | 48,55 | 00:00:00 | | 2007-08-16 | 48,39 | 3.872.200 | 48,59 | 48,26 | 48,44 | 00:00:00 | | 2007-08-17 | 48,35 | 4.031.900 | 48,50 | 48,15 | 48,33 | 00:00:00 | | 2007-08-20 | 48,50 | 2.027.400 | 48,55 | 48,16 | 48,21 | 00:00:00 | | 2007-08-21 | 48,45 | 1.498.300 | 48,51 | 48,35 | 48,41 | 00:00:00 | | 2007-08-22 | 48,53 | 2.082.500 | 48,55 | 48,44 | 48,49 | 00:00:00 | | 2007-08-23 | 48,44 | 8.476.500 | 48,54 | 48,44 | 48,49 | 00:00:00 | | 2007-08-24 | 48,45 | 3.084.700 | 48,50 | 48,38 | 48,38 | 00:00:00 | | 2007-08-27 | 48,50 | 931.500 | 48,52 | 48,45 | 48,49 | 00:00:00 | | 2007-08-28 | 48,49 | 2.446.200 | 48,50 | 48,43 | 48,47 | 00:00:00 | | 2007-08-29 | 48,53 | 3.476.600 | 48,56 | 48,40 | 48,40 | 00:00:00 | | 2007-08-30 | 48,70 | 1.665.500 | 48,70 | 48,51 | 48,55 | 00:00:00 | | 2007-08-31 | 48,75 | 2.094.700 | 48,75 | 48,65 | 48,74 | 00:00:00 | | 2007-09-03 | 48,75 | 753.300 | 48,79 | 48,73 | 48,73 | 00:00:00 | | 2007-09-04 | 48,79 | 2.819.200 | 48,83 | 48,72 | 48,75 | 00:00:00 | | 2007-09-05 | 48,77 | 2.759.400 | 48,82 | 48,75 | 48,76 | 00:00:00 | | 2007-09-06 | 48,80 | 2.713.200 | 48,85 | 48,69 | 48,82 | 00:00:00 | | 2007-09-07 | 48,72 | 1.427.600 | 48,80 | 48,71 | 48,77 | 00:00:00 | | 2007-09-10 | 48,88 | 1.606.600 | 48,89 | 48,76 | 48,76 | 00:00:00 | | 2007-09-11 | 48,95 | 2.588.100 | 49,09 | 48,85 | 48,92 | 00:00:00 | | 2007-09-12 | 49,02 | 1.328.700 | 49,02 | 48,90 | 48,94 | 00:00:00 | | 2007-09-13 | 49,04 | 3.412.800 | 49,06 | 48,96 | 48,99 | 00:00:00 | | 2007-09-14 | 48,96 | 855.200 | 49,05 | 48,90 | 49,01 | 00:00:00 | | 2007-09-17 | 48,95 | 2.017.800 | 49,02 | 48,72 | 48,91 | 00:00:00 | | 2007-09-18 | 49,01 | 4.111.500 | 49,07 | 48,90 | 48,91 | 00:00:00 | | 2007-09-19 | 49,07 | 2.766.700 | 49,07 | 48,98 | 49,04 | 00:00:00 | | 2007-09-20 | 49,06 | 2.588.100 | 49,07 | 49,00 | 49,07 | 00:00:00 | | 2007-09-21 | 49,01 | 1.961.400 | 49,07 | 49,01 | 49,06 | 00:00:00 | | 2007-09-24 | 49,02 | 3.829.000 | 49,05 | 49,00 | 49,04 | 00:00:00 | | 2007-09-25 | 49,04 | 1.494.500 | 49,08 | 49,02 | 49,02 | 00:00:00 | | 2007-09-26 | 49,13 | 2.871.500 | 49,43 | 49,03 | 49,04 | 00:00:00 | | 2007-09-27 | 49,23 | 1.548.500 | 49,24 | 49,12 | 49,15 | 00:00:00 | | 2007-09-28 | 49,34 | 3.656.400 | 49,42 | 49,12 | 49,13 | 00:00:00 | | 2007-10-01 | 49,15 | 2.015.400 | 49,38 | 49,10 | 49,35 | 00:00:00 | | 2007-10-02 | 49,19 | 3.316.600 | 49,26 | 49,09 | 49,15 | 00:00:00 | | 2007-10-03 | 49,24 | 817.300 | 49,28 | 49,21 | 49,21 | 00:00:00 | | 2007-10-04 | 49,26 | 702.300 | 49,29 | 49,18 | 49,25 | 00:00:00 | | 2007-10-05 | 49,31 | 1.137.400 | 49,36 | 49,24 | 49,24 | 00:00:00 | | 2007-10-08 | 49,30 | 1.147.600 | 49,31 | 49,27 | 49,28 | 00:00:00 | | 2007-10-09 | 49,29 | 3.217.500 | 49,35 | 49,27 | 49,30 | 00:00:00 | | 2007-10-10 | 49,31 | 1.158.700 | 49,34 | 49,28 | 49,34 | 00:00:00 | | 2007-10-11 | 49,25 | 1.359.700 | 49,34 | 49,23 | 49,32 | 00:00:00 | | 2007-10-12 | 49,27 | 1.121.700 | 49,27 | 49,17 | 49,24 | 00:00:00 | | 2007-10-15 | 49,23 | 1.835.800 | 49,27 | 49,16 | 49,17 | 00:00:00 | | 2007-10-16 | 49,22 | 2.540.700 | 49,30 | 49,22 | 49,23 | 00:00:00 | | 2007-10-17 | 49,25 | 3.880.100 | 49,28 | 49,22 | 49,24 | 00:00:00 | | 2007-10-18 | 49,29 | 1.563.900 | 49,32 | 49,24 | 49,25 | 00:00:00 | | 2007-10-19 | 49,35 | 2.148.200 | 49,41 | 49,34 | 49,36 | 00:00:00 | | 2007-10-22 | 49,36 | 1.196.800 | 49,40 | 49,32 | 49,32 | 00:00:00 | | 2007-10-23 | 49,33 | 2.546.400 | 49,40 | 49,31 | 49,38 | 00:00:00 | | 2007-10-24 | 49,31 | 1.562.300 | 49,36 | 49,30 | 49,33 | 00:00:00 | | 2007-10-25 | 49,33 | 1.761.200 | 49,40 | 49,31 | 49,37 | 00:00:00 | | 2007-10-26 | 49,35 | 1.807.500 | 49,39 | 49,32 | 49,39 | 00:00:00 | | 2007-10-29 | 49,35 | 1.108.100 | 49,37 | 49,33 | 49,37 | 00:00:00 | | 2007-10-30 | 49,35 | 2.614.100 | 49,37 | 49,32 | 49,33 | 00:00:00 | | 2007-10-31 | 49,28 | 2.556.200 | 49,38 | 49,27 | 49,38 | 00:00:00 | | 2007-11-01 | 49,29 | 1.524.900 | 49,35 | 49,20 | 49,32 | 00:00:00 | | 2007-11-02 | 49,29 | 1.045.000 | 49,35 | 49,25 | 49,25 | 00:00:00 | | 2007-11-05 | 49,26 | 676.400 | 49,31 | 49,24 | 49,24 | 00:00:00 | | 2007-11-06 | 49,24 | 1.872.400 | 49,29 | 49,24 | 49,26 | 00:00:00 | | 2007-11-07 | 49,45 | 4.929.200 | 49,50 | 49,15 | 49,26 | 00:00:00 | | 2007-11-08 | 49,35 | 4.472.900 | 49,45 | 49,33 | 49,41 | 00:00:00 | | 2007-11-09 | 49,32 | 4.936.700 | 49,40 | 49,31 | 49,35 | 00:00:00 | | 2007-11-12 | 49,31 | 3.362.200 | 49,36 | 49,23 | 49,30 | 00:00:00 | | 2007-11-13 | 49,31 | 826.700 | 49,35 | 49,29 | 49,30 | 00:00:00 | | 2007-11-14 | 49,34 | 4.803.500 | 49,35 | 49,30 | 49,34 | 00:00:00 | | 2007-11-15 | 49,42 | 4.454.900 | 49,44 | 49,36 | 49,36 | 00:00:00 | | 2007-11-16 | 49,45 | 4.822.800 | 49,47 | 49,40 | 49,41 | 00:00:00 | | 2007-11-19 | 49,45 | 1.145.500 | 49,64 | 49,42 | 49,43 | 00:00:00 | | 2007-11-20 | 49,45 | 2.840.200 | 49,46 | 49,42 | 49,43 | 00:00:00 | | 2007-11-21 | 49,43 | 3.304.800 | 49,53 | 49,42 | 49,43 | 00:00:00 | | 2007-11-22 | 49,43 | 2.312.700 | 49,50 | 49,42 | 49,49 | 00:00:00 | | 2007-11-23 | 49,47 | 2.069.600 | 49,48 | 49,43 | 49,44 | 00:00:00 | | 2007-11-26 | 49,50 | 873.400 | 49,54 | 49,45 | 49,48 | 00:00:00 | | 2007-11-27 | 49,58 | 1.213.300 | 49,62 | 49,46 | 49,47 | 00:00:00 | | 2007-11-28 | 49,65 | 1.331.400 | 49,68 | 49,54 | 49,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
