|
 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 | | 2003-04-23 | 24,07 | 1.381.600 | 24,19 | 23,86 | 24,00 | 00:00:00 | | 2003-04-24 | 23,92 | 2.597.200 | 24,15 | 23,78 | 23,90 | 00:00:00 | | 2003-04-25 | 23,56 | 2.788.900 | 24,04 | 23,50 | 23,61 | 00:00:00 | | 2003-04-28 | 23,64 | 1.589.800 | 23,89 | 23,45 | 23,45 | 00:00:00 | | 2003-04-29 | 23,32 | 3.644.100 | 23,70 | 23,17 | 23,64 | 00:00:00 | | 2003-04-30 | 23,10 | 3.252.200 | 23,44 | 23,02 | 23,10 | 00:00:00 | | 2003-05-01 | 23,10 | 0 | 23,10 | 23,10 | 23,10 | 00:00:00 | | 2003-05-02 | 23,15 | 1.041.500 | 23,37 | 22,90 | 23,29 | 00:00:00 | | 2003-05-05 | 23,26 | 676.600 | 23,38 | 23,07 | 23,07 | 00:00:00 | | 2003-05-06 | 23,33 | 1.210.500 | 23,53 | 23,15 | 23,25 | 00:00:00 | | 2003-05-07 | 23,54 | 1.448.200 | 23,59 | 23,14 | 23,21 | 00:00:00 | | 2003-05-08 | 23,55 | 797.700 | 23,59 | 23,28 | 23,48 | 00:00:00 | | 2003-05-09 | 23,47 | 2.229.800 | 23,54 | 23,05 | 23,54 | 00:00:00 | | 2003-05-12 | 23,31 | 1.203.500 | 23,43 | 23,10 | 23,43 | 00:00:00 | | 2003-05-13 | 23,30 | 923.200 | 23,59 | 23,18 | 23,18 | 00:00:00 | | 2003-05-14 | 23,36 | 2.953.900 | 23,55 | 23,24 | 23,29 | 00:00:00 | | 2003-05-15 | 23,05 | 1.714.800 | 23,26 | 23,00 | 23,20 | 00:00:00 | | 2003-05-16 | 23,35 | 1.807.000 | 23,40 | 23,01 | 23,15 | 00:00:00 | | 2003-05-19 | 23,40 | 1.037.500 | 23,50 | 23,10 | 23,20 | 00:00:00 | | 2003-05-20 | 23,53 | 1.078.000 | 23,69 | 23,24 | 23,35 | 00:00:00 | | 2003-05-21 | 24,03 | 1.729.100 | 24,17 | 23,43 | 23,53 | 00:00:00 | | 2003-05-22 | 24,38 | 4.247.400 | 24,45 | 24,04 | 24,15 | 00:00:00 | | 2003-05-23 | 24,50 | 3.341.600 | 24,65 | 24,16 | 24,29 | 00:00:00 | | 2003-05-26 | 24,65 | 755.100 | 24,85 | 24,36 | 24,36 | 00:00:00 | | 2003-05-27 | 24,55 | 3.671.100 | 24,70 | 24,48 | 24,60 | 00:00:00 | | 2003-05-28 | 23,85 | 2.269.200 | 24,60 | 23,85 | 24,45 | 00:00:00 | | 2003-05-29 | 24,03 | 944.800 | 24,06 | 23,73 | 23,73 | 00:00:00 | | 2003-05-30 | 24,14 | 2.514.100 | 24,26 | 23,88 | 23,89 | 00:00:00 | | 2003-06-02 | 22,85 | 6.017.700 | 24,45 | 22,75 | 24,01 | 00:00:00 | | 2003-06-03 | 21,25 | 18.468.900 | 22,06 | 21,06 | 22,06 | 00:00:00 | | 2003-06-04 | 21,69 | 5.808.000 | 21,85 | 21,41 | 21,41 | 00:00:00 | | 2003-06-05 | 21,50 | 2.058.400 | 21,89 | 21,50 | 21,84 | 00:00:00 | | 2003-06-06 | 20,76 | 4.940.700 | 21,60 | 20,72 | 21,51 | 00:00:00 | | 2003-06-09 | 21,28 | 1.914.600 | 21,33 | 20,65 | 20,84 | 00:00:00 | | 2003-06-10 | 21,19 | 8.845.100 | 21,47 | 21,00 | 21,32 | 00:00:00 | | 2003-06-11 | 21,24 | 1.804.400 | 21,38 | 21,05 | 21,33 | 00:00:00 | | 2003-06-12 | 20,84 | 2.873.600 | 21,35 | 20,84 | 21,25 | 00:00:00 | | 2003-06-13 | 21,19 | 2.279.500 | 21,38 | 20,84 | 21,00 | 00:00:00 | | 2003-06-16 | 21,46 | 17.413.900 | 21,59 | 21,23 | 21,24 | 00:00:00 | | 2003-06-17 | 21,09 | 25.222.800 | 21,58 | 21,06 | 21,46 | 00:00:00 | | 2003-06-18 | 20,95 | 12.935.400 | 21,13 | 20,85 | 21,01 | 00:00:00 | | 2003-06-19 | 21,23 | 11.610.500 | 21,39 | 20,95 | 20,99 | 00:00:00 | | 2003-06-20 | 21,77 | 2.990.200 | 21,77 | 21,30 | 21,41 | 00:00:00 | | 2003-06-23 | 21,34 | 2.991.300 | 21,38 | 21,10 | 21,33 | 00:00:00 | | 2003-06-24 | 22,00 | 28.941.400 | 22,07 | 21,26 | 21,42 | 00:00:00 | | 2003-06-25 | 21,70 | 17.546.700 | 22,20 | 21,53 | 22,12 | 00:00:00 | | 2003-06-26 | 22,38 | 9.735.900 | 22,38 | 21,70 | 21,82 | 00:00:00 | | 2003-06-27 | 22,26 | 3.050.000 | 22,85 | 22,08 | 22,27 | 00:00:00 | | 2003-06-30 | 22,32 | 2.736.100 | 22,65 | 22,00 | 22,48 | 00:00:00 | | 2003-07-01 | 22,65 | 10.428.700 | 22,65 | 22,14 | 22,15 | 00:00:00 | | 2003-07-02 | 22,30 | 1.953.400 | 22,67 | 22,28 | 22,52 | 00:00:00 | | 2003-07-03 | 21,58 | 2.916.000 | 22,29 | 21,38 | 22,14 | 00:00:00 | | 2003-07-04 | 21,40 | 3.340.100 | 21,99 | 21,40 | 21,70 | 00:00:00 | | 2003-07-07 | 21,46 | 2.229.700 | 21,79 | 21,46 | 21,53 | 00:00:00 | | 2003-07-08 | 21,40 | 2.118.500 | 21,66 | 21,31 | 21,66 | 00:00:00 | | 2003-07-09 | 21,23 | 1.650.700 | 21,53 | 21,22 | 21,45 | 00:00:00 | | 2003-07-10 | 21,30 | 2.250.600 | 21,50 | 21,13 | 21,22 | 00:00:00 | | 2003-07-11 | 21,55 | 1.642.900 | 21,80 | 21,30 | 21,34 | 00:00:00 | | 2003-07-14 | 21,50 | 2.052.000 | 21,93 | 21,46 | 21,70 | 00:00:00 | | 2003-07-15 | 21,43 | 4.376.800 | 21,74 | 21,39 | 21,46 | 00:00:00 | | 2003-07-16 | 21,69 | 2.015.300 | 21,69 | 21,44 | 21,48 | 00:00:00 | | 2003-07-17 | 22,15 | 4.811.000 | 22,54 | 21,97 | 22,10 | 00:00:00 | | 2003-07-18 | 22,30 | 5.361.700 | 22,30 | 21,76 | 22,05 | 00:00:00 | | 2003-07-21 | 21,78 | 4.363.200 | 22,37 | 21,70 | 22,15 | 00:00:00 | | 2003-07-22 | 21,99 | 4.629.700 | 22,07 | 21,78 | 21,81 | 00:00:00 | | 2003-07-23 | 22,00 | 2.935.000 | 22,29 | 21,90 | 22,10 | 00:00:00 | | 2003-07-24 | 22,41 | 4.326.900 | 22,48 | 21,96 | 21,96 | 00:00:00 | | 2003-07-25 | 22,20 | 3.315.500 | 22,55 | 22,07 | 22,22 | 00:00:00 | | 2003-07-28 | 22,14 | 8.044.700 | 22,50 | 22,13 | 22,13 | 00:00:00 | | 2003-07-29 | 22,13 | 2.855.600 | 22,35 | 22,01 | 22,18 | 00:00:00 | | 2003-07-30 | 22,00 | 1.102.500 | 22,15 | 21,86 | 22,00 | 00:00:00 | | 2003-07-31 | 22,12 | 2.589.000 | 22,16 | 21,80 | 22,14 | 00:00:00 | | 2003-08-01 | 21,80 | 1.453.100 | 22,08 | 21,67 | 22,06 | 00:00:00 | | 2003-08-04 | 21,98 | 896.300 | 21,98 | 21,67 | 21,87 | 00:00:00 | | 2003-08-05 | 21,93 | 1.002.700 | 22,07 | 21,75 | 21,75 | 00:00:00 | | 2003-08-06 | 22,09 | 1.520.800 | 22,09 | 21,79 | 21,89 | 00:00:00 | | 2003-08-07 | 21,94 | 1.944.600 | 22,25 | 21,90 | 22,11 | 00:00:00 | | 2003-08-08 | 22,16 | 892.500 | 22,23 | 21,85 | 22,08 | 00:00:00 | | 2003-08-11 | 22,27 | 650.100 | 22,39 | 22,01 | 22,02 | 00:00:00 | | 2003-08-12 | 22,13 | 450.000 | 22,33 | 22,05 | 22,16 | 00:00:00 | | 2003-08-13 | 21,92 | 895.100 | 22,25 | 21,85 | 22,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
