|
 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 | | 2004-07-14 | 25,75 | 2.121.000 | 25,80 | 25,41 | 25,49 | 00:00:00 | | 2004-07-15 | 25,80 | 1.693.700 | 25,92 | 25,57 | 25,57 | 00:00:00 | | 2004-07-16 | 26,10 | 7.177.200 | 26,20 | 25,67 | 25,67 | 00:00:00 | | 2004-07-19 | 26,09 | 2.763.100 | 26,27 | 26,00 | 26,02 | 00:00:00 | | 2004-07-20 | 25,73 | 1.378.500 | 26,08 | 25,71 | 25,99 | 00:00:00 | | 2004-07-21 | 25,55 | 1.593.500 | 25,86 | 25,45 | 25,73 | 00:00:00 | | 2004-07-22 | 25,43 | 1.015.300 | 25,62 | 25,30 | 25,36 | 00:00:00 | | 2004-07-23 | 25,52 | 5.274.300 | 25,58 | 25,25 | 25,47 | 00:00:00 | | 2004-07-26 | 25,57 | 946.000 | 25,64 | 25,17 | 25,64 | 00:00:00 | | 2004-07-27 | 25,55 | 1.046.100 | 25,64 | 25,31 | 25,64 | 00:00:00 | | 2004-07-28 | 25,37 | 1.580.000 | 25,68 | 25,15 | 25,68 | 00:00:00 | | 2004-07-29 | 25,66 | 1.512.700 | 25,69 | 25,34 | 25,49 | 00:00:00 | | 2004-07-30 | 25,96 | 2.237.700 | 26,10 | 25,42 | 25,80 | 00:00:00 | | 2004-08-02 | 25,79 | 952.000 | 26,00 | 25,60 | 26,00 | 00:00:00 | | 2004-08-03 | 25,95 | 673.000 | 25,96 | 25,64 | 25,80 | 00:00:00 | | 2004-08-04 | 25,94 | 3.620.500 | 26,10 | 25,75 | 25,98 | 00:00:00 | | 2004-08-05 | 26,02 | 452.300 | 26,07 | 25,87 | 25,87 | 00:00:00 | | 2004-08-06 | 25,50 | 2.060.000 | 25,94 | 25,40 | 25,92 | 00:00:00 | | 2004-08-09 | 25,58 | 610.500 | 25,58 | 25,38 | 25,53 | 00:00:00 | | 2004-08-10 | 25,54 | 1.446.400 | 25,55 | 25,06 | 25,55 | 00:00:00 | | 2004-08-11 | 25,57 | 1.024.400 | 25,75 | 25,46 | 25,63 | 00:00:00 | | 2004-08-12 | 25,53 | 1.253.800 | 25,79 | 25,31 | 25,60 | 00:00:00 | | 2004-08-13 | 25,49 | 591.000 | 25,69 | 25,37 | 25,56 | 00:00:00 | | 2004-08-16 | 25,49 | 0 | 25,49 | 25,49 | 25,49 | 00:00:00 | | 2004-08-17 | 25,68 | 1.750.200 | 25,78 | 25,31 | 25,53 | 00:00:00 | | 2004-08-18 | 25,56 | 6.249.800 | 25,57 | 25,37 | 25,41 | 00:00:00 | | 2004-08-19 | 26,00 | 1.222.000 | 26,00 | 25,51 | 25,71 | 00:00:00 | | 2004-08-20 | 25,67 | 770.600 | 25,90 | 25,65 | 25,90 | 00:00:00 | | 2004-08-23 | 25,80 | 686.400 | 25,99 | 25,66 | 25,84 | 00:00:00 | | 2004-08-24 | 25,51 | 5.906.900 | 25,78 | 25,51 | 25,70 | 00:00:00 | | 2004-08-25 | 25,53 | 941.400 | 25,66 | 25,38 | 25,55 | 00:00:00 | | 2004-08-26 | 25,55 | 3.723.300 | 25,65 | 25,44 | 25,54 | 00:00:00 | | 2004-08-27 | 25,61 | 1.380.900 | 25,76 | 25,50 | 25,52 | 00:00:00 | | 2004-08-30 | 25,60 | 802.500 | 25,86 | 25,55 | 25,73 | 00:00:00 | | 2004-08-31 | 25,60 | 4.533.800 | 25,69 | 25,02 | 25,45 | 00:00:00 | | 2004-09-01 | 25,83 | 1.018.600 | 25,88 | 25,61 | 25,73 | 00:00:00 | | 2004-09-02 | 26,46 | 3.026.800 | 26,46 | 25,72 | 25,87 | 00:00:00 | | 2004-09-03 | 26,76 | 2.608.200 | 26,82 | 26,43 | 26,43 | 00:00:00 | | 2004-09-06 | 27,04 | 1.882.600 | 27,11 | 26,51 | 26,71 | 00:00:00 | | 2004-09-07 | 26,64 | 1.353.300 | 27,03 | 26,53 | 26,93 | 00:00:00 | | 2004-09-08 | 26,83 | 1.236.600 | 26,90 | 26,46 | 26,49 | 00:00:00 | | 2004-09-09 | 26,62 | 990.100 | 26,93 | 26,62 | 26,83 | 00:00:00 | | 2004-09-10 | 26,41 | 1.272.000 | 26,82 | 26,28 | 26,75 | 00:00:00 | | 2004-09-13 | 26,12 | 1.638.500 | 26,64 | 26,03 | 26,36 | 00:00:00 | | 2004-09-14 | 26,05 | 2.021.300 | 26,25 | 25,99 | 26,12 | 00:00:00 | | 2004-09-15 | 26,06 | 717.800 | 26,26 | 26,02 | 26,15 | 00:00:00 | | 2004-09-16 | 26,15 | 850.800 | 26,20 | 25,86 | 26,14 | 00:00:00 | | 2004-09-17 | 26,30 | 1.314.800 | 26,50 | 26,01 | 26,20 | 00:00:00 | | 2004-09-20 | 26,61 | 1.723.300 | 26,77 | 26,14 | 26,30 | 00:00:00 | | 2004-09-21 | 26,73 | 1.146.800 | 26,79 | 26,46 | 26,46 | 00:00:00 | | 2004-09-22 | 26,78 | 2.067.300 | 27,09 | 26,62 | 26,80 | 00:00:00 | | 2004-09-23 | 27,13 | 1.638.500 | 27,45 | 26,52 | 26,72 | 00:00:00 | | 2004-09-24 | 26,63 | 1.868.600 | 27,33 | 26,57 | 27,00 | 00:00:00 | | 2004-09-27 | 26,86 | 1.081.100 | 27,00 | 26,47 | 26,62 | 00:00:00 | | 2004-09-28 | 26,93 | 1.052.800 | 27,06 | 26,62 | 26,70 | 00:00:00 | | 2004-09-29 | 27,39 | 1.227.900 | 27,44 | 26,80 | 27,03 | 00:00:00 | | 2004-09-30 | 27,40 | 2.205.000 | 27,62 | 27,15 | 27,27 | 00:00:00 | | 2004-10-01 | 28,01 | 2.236.900 | 28,24 | 27,40 | 27,40 | 00:00:00 | | 2004-10-04 | 28,10 | 2.467.900 | 28,31 | 27,95 | 28,01 | 00:00:00 | | 2004-10-05 | 28,00 | 1.867.700 | 28,16 | 27,90 | 27,92 | 00:00:00 | | 2004-10-06 | 27,98 | 1.451.100 | 28,39 | 27,81 | 28,15 | 00:00:00 | | 2004-10-07 | 27,55 | 2.077.200 | 27,98 | 27,40 | 27,98 | 00:00:00 | | 2004-10-08 | 27,40 | 1.526.900 | 27,77 | 27,25 | 27,39 | 00:00:00 | | 2004-10-11 | 27,34 | 1.072.100 | 27,69 | 27,22 | 27,55 | 00:00:00 | | 2004-10-12 | 27,34 | 0 | 27,34 | 27,34 | 27,34 | 00:00:00 | | 2004-10-13 | 27,85 | 2.299.800 | 28,00 | 27,28 | 27,30 | 00:00:00 | | 2004-10-14 | 27,60 | 1.065.500 | 27,77 | 27,51 | 27,62 | 00:00:00 | | 2004-10-15 | 27,65 | 1.553.600 | 27,84 | 27,45 | 27,67 | 00:00:00 | | 2004-10-18 | 27,90 | 673.100 | 27,95 | 27,42 | 27,58 | 00:00:00 | | 2004-10-19 | 28,28 | 1.345.200 | 28,33 | 27,90 | 27,94 | 00:00:00 | | 2004-10-20 | 28,36 | 854.400 | 28,40 | 27,88 | 28,05 | 00:00:00 | | 2004-10-21 | 28,42 | 954.000 | 28,58 | 28,28 | 28,49 | 00:00:00 | | 2004-10-22 | 28,52 | 391.200 | 28,58 | 28,32 | 28,54 | 00:00:00 | | 2004-10-25 | 28,30 | 1.000.200 | 28,88 | 28,13 | 28,35 | 00:00:00 | | 2004-10-26 | 28,24 | 925.300 | 28,58 | 28,14 | 28,39 | 00:00:00 | | 2004-10-27 | 28,70 | 1.222.400 | 28,78 | 28,20 | 28,38 | 00:00:00 | | 2004-10-28 | 29,06 | 1.257.400 | 29,13 | 28,60 | 28,70 | 00:00:00 | | 2004-10-29 | 28,77 | 2.124.600 | 29,00 | 28,45 | 28,85 | 00:00:00 | | 2004-11-01 | 28,77 | 0 | 28,77 | 28,77 | 28,77 | 00:00:00 | | 2004-11-02 | 28,23 | 2.655.200 | 28,99 | 28,12 | 28,60 | 00:00:00 | | 2004-11-03 | 28,39 | 1.998.000 | 28,49 | 28,25 | 28,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
