|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 21,92 | 895.100 | 22,25 | 21,85 | 22,19 | 00:00:00 | | 2003-08-14 | 21,79 | 1.275.100 | 21,98 | 21,61 | 21,84 | 00:00:00 | | 2003-08-15 | 21,79 | 0 | 21,79 | 21,79 | 21,79 | 00:00:00 | | 2003-08-18 | 21,22 | 2.952.200 | 21,94 | 21,17 | 21,88 | 00:00:00 | | 2003-08-19 | 21,42 | 1.490.600 | 21,48 | 21,24 | 21,44 | 00:00:00 | | 2003-08-20 | 21,65 | 1.744.000 | 21,72 | 21,48 | 21,50 | 00:00:00 | | 2003-08-21 | 21,90 | 1.497.200 | 21,91 | 21,62 | 21,74 | 00:00:00 | | 2003-08-22 | 21,98 | 1.781.300 | 22,15 | 21,75 | 21,90 | 00:00:00 | | 2003-08-25 | 21,89 | 2.059.500 | 21,98 | 21,78 | 21,88 | 00:00:00 | | 2003-08-26 | 21,72 | 2.294.600 | 22,10 | 21,65 | 21,95 | 00:00:00 | | 2003-08-27 | 21,82 | 989.600 | 21,91 | 21,53 | 21,79 | 00:00:00 | | 2003-08-28 | 21,69 | 1.214.800 | 21,93 | 21,57 | 21,93 | 00:00:00 | | 2003-08-29 | 21,50 | 9.257.400 | 21,69 | 21,40 | 21,58 | 00:00:00 | | 2003-09-01 | 21,48 | 1.012.200 | 21,66 | 21,42 | 21,50 | 00:00:00 | | 2003-09-02 | 21,25 | 1.589.700 | 21,60 | 21,18 | 21,48 | 00:00:00 | | 2003-09-03 | 21,33 | 3.871.600 | 21,44 | 21,08 | 21,31 | 00:00:00 | | 2003-09-04 | 21,40 | 2.095.500 | 21,47 | 21,19 | 21,25 | 00:00:00 | | 2003-09-05 | 21,39 | 1.826.200 | 21,43 | 21,30 | 21,30 | 00:00:00 | | 2003-09-08 | 21,33 | 818.000 | 21,49 | 21,33 | 21,48 | 00:00:00 | | 2003-09-09 | 21,12 | 1.390.700 | 21,30 | 21,06 | 21,24 | 00:00:00 | | 2003-09-10 | 21,19 | 2.026.200 | 21,20 | 20,90 | 21,18 | 00:00:00 | | 2003-09-11 | 21,24 | 3.923.800 | 21,45 | 21,13 | 21,22 | 00:00:00 | | 2003-09-12 | 21,11 | 1.301.700 | 21,39 | 21,05 | 21,15 | 00:00:00 | | 2003-09-15 | 21,06 | 688.200 | 21,17 | 21,01 | 21,01 | 00:00:00 | | 2003-09-16 | 21,08 | 2.328.200 | 21,10 | 20,97 | 21,04 | 00:00:00 | | 2003-09-17 | 21,31 | 3.027.800 | 21,32 | 21,05 | 21,05 | 00:00:00 | | 2003-09-18 | 21,40 | 1.985.700 | 21,48 | 21,33 | 21,34 | 00:00:00 | | 2003-09-19 | 21,45 | 2.006.100 | 21,50 | 21,35 | 21,50 | 00:00:00 | | 2003-09-22 | 21,39 | 1.694.200 | 21,49 | 21,28 | 21,46 | 00:00:00 | | 2003-09-23 | 21,96 | 5.653.400 | 21,97 | 21,34 | 21,50 | 00:00:00 | | 2003-09-24 | 21,81 | 2.682.500 | 21,98 | 21,63 | 21,98 | 00:00:00 | | 2003-09-25 | 21,72 | 1.914.900 | 21,90 | 21,53 | 21,62 | 00:00:00 | | 2003-09-26 | 21,51 | 1.143.300 | 21,71 | 21,50 | 21,60 | 00:00:00 | | 2003-09-29 | 21,34 | 1.119.300 | 21,58 | 21,26 | 21,55 | 00:00:00 | | 2003-09-30 | 21,15 | 1.649.200 | 21,40 | 21,10 | 21,30 | 00:00:00 | | 2003-10-01 | 21,09 | 1.666.400 | 21,17 | 21,00 | 21,00 | 00:00:00 | | 2003-10-02 | 20,94 | 4.699.600 | 21,18 | 20,50 | 21,09 | 00:00:00 | | 2003-10-03 | 20,99 | 1.233.300 | 21,05 | 20,81 | 20,95 | 00:00:00 | | 2003-10-06 | 21,01 | 1.471.900 | 21,15 | 20,86 | 20,93 | 00:00:00 | | 2003-10-07 | 21,40 | 2.971.300 | 21,47 | 21,14 | 21,16 | 00:00:00 | | 2003-10-08 | 21,05 | 3.305.500 | 21,52 | 21,00 | 21,48 | 00:00:00 | | 2003-10-09 | 20,98 | 1.123.100 | 21,17 | 20,87 | 21,11 | 00:00:00 | | 2003-10-10 | 20,95 | 783.800 | 21,05 | 20,85 | 21,01 | 00:00:00 | | 2003-10-13 | 20,86 | 1.386.800 | 21,03 | 20,76 | 20,88 | 00:00:00 | | 2003-10-14 | 21,07 | 1.250.200 | 21,10 | 20,81 | 20,90 | 00:00:00 | | 2003-10-15 | 20,97 | 1.089.700 | 21,18 | 20,90 | 21,07 | 00:00:00 | | 2003-10-16 | 20,85 | 2.192.600 | 21,00 | 20,76 | 20,89 | 00:00:00 | | 2003-10-17 | 20,75 | 1.595.600 | 21,04 | 20,75 | 20,76 | 00:00:00 | | 2003-10-20 | 20,78 | 1.172.300 | 20,95 | 20,70 | 20,81 | 00:00:00 | | 2003-10-21 | 20,60 | 2.184.700 | 20,86 | 20,53 | 20,84 | 00:00:00 | | 2003-10-22 | 20,37 | 2.849.600 | 20,67 | 20,37 | 20,58 | 00:00:00 | | 2003-10-23 | 20,59 | 1.804.400 | 20,60 | 20,08 | 20,40 | 00:00:00 | | 2003-10-24 | 20,65 | 1.000.800 | 20,70 | 20,37 | 20,49 | 00:00:00 | | 2003-10-27 | 20,79 | 534.200 | 20,79 | 20,60 | 20,72 | 00:00:00 | | 2003-10-28 | 21,24 | 3.348.400 | 21,40 | 21,00 | 21,10 | 00:00:00 | | 2003-10-29 | 21,00 | 1.298.800 | 21,31 | 20,88 | 21,10 | 00:00:00 | | 2003-10-30 | 21,28 | 2.194.200 | 21,38 | 20,92 | 20,92 | 00:00:00 | | 2003-10-31 | 20,86 | 3.610.700 | 21,20 | 20,86 | 21,00 | 00:00:00 | | 2003-11-03 | 21,19 | 1.377.500 | 21,30 | 20,88 | 20,97 | 00:00:00 | | 2003-11-04 | 21,00 | 2.012.600 | 21,30 | 20,71 | 21,10 | 00:00:00 | | 2003-11-05 | 20,86 | 2.250.500 | 21,10 | 20,70 | 21,10 | 00:00:00 | | 2003-11-06 | 20,93 | 2.490.000 | 21,05 | 20,85 | 20,86 | 00:00:00 | | 2003-11-07 | 21,00 | 1.139.800 | 21,08 | 20,94 | 21,00 | 00:00:00 | | 2003-11-10 | 21,48 | 2.861.200 | 21,54 | 21,08 | 21,13 | 00:00:00 | | 2003-11-11 | 21,40 | 2.560.300 | 21,57 | 21,35 | 21,50 | 00:00:00 | | 2003-11-12 | 21,75 | 2.272.300 | 21,75 | 21,38 | 21,38 | 00:00:00 | | 2003-11-13 | 21,60 | 1.896.300 | 21,77 | 21,50 | 21,76 | 00:00:00 | | 2003-11-14 | 21,67 | 4.489.300 | 21,85 | 21,33 | 21,79 | 00:00:00 | | 2003-11-17 | 21,94 | 2.218.400 | 22,03 | 21,22 | 21,60 | 00:00:00 | | 2003-11-18 | 21,97 | 2.989.300 | 21,98 | 21,76 | 21,96 | 00:00:00 | | 2003-11-19 | 21,94 | 3.343.300 | 22,05 | 21,75 | 21,98 | 00:00:00 | | 2003-11-20 | 22,01 | 1.486.500 | 22,04 | 21,85 | 21,96 | 00:00:00 | | 2003-11-21 | 22,06 | 1.690.300 | 22,12 | 22,00 | 22,03 | 00:00:00 | | 2003-11-24 | 22,22 | 1.799.000 | 22,35 | 21,90 | 22,00 | 00:00:00 | | 2003-11-25 | 22,45 | 1.311.100 | 22,50 | 22,10 | 22,29 | 00:00:00 | | 2003-11-26 | 22,07 | 1.291.100 | 22,45 | 21,98 | 22,40 | 00:00:00 | | 2003-11-27 | 22,14 | 711.700 | 22,22 | 22,01 | 22,17 | 00:00:00 | | 2003-11-28 | 22,27 | 3.012.000 | 22,33 | 22,02 | 22,07 | 00:00:00 | | 2003-12-01 | 22,47 | 2.060.000 | 22,55 | 22,17 | 22,17 | 00:00:00 | | 2003-12-02 | 22,44 | 1.101.200 | 22,65 | 22,25 | 22,65 | 00:00:00 | | 2003-12-03 | 22,05 | 2.291.500 | 22,44 | 22,03 | 22,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
