|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 28,39 | 1.998.000 | 28,49 | 28,25 | 28,43 | 00:00:00 | | 2004-11-04 | 28,25 | 1.205.700 | 28,50 | 28,18 | 28,28 | 00:00:00 | | 2004-11-05 | 28,31 | 4.273.500 | 28,39 | 28,00 | 28,39 | 00:00:00 | | 2004-11-08 | 28,50 | 892.100 | 28,68 | 28,02 | 28,46 | 00:00:00 | | 2004-11-09 | 28,90 | 2.111.400 | 29,10 | 28,46 | 28,63 | 00:00:00 | | 2004-11-10 | 29,33 | 2.697.500 | 29,49 | 28,78 | 29,09 | 00:00:00 | | 2004-11-11 | 29,45 | 1.435.700 | 29,59 | 29,11 | 29,48 | 00:00:00 | | 2004-11-12 | 29,58 | 1.521.100 | 29,71 | 29,12 | 29,59 | 00:00:00 | | 2004-11-15 | 29,35 | 1.068.400 | 29,58 | 29,22 | 29,44 | 00:00:00 | | 2004-11-16 | 29,31 | 886.700 | 29,38 | 29,05 | 29,05 | 00:00:00 | | 2004-11-17 | 29,64 | 1.822.100 | 29,67 | 29,09 | 29,41 | 00:00:00 | | 2004-11-18 | 29,70 | 648.800 | 29,82 | 29,36 | 29,38 | 00:00:00 | | 2004-11-19 | 29,77 | 801.300 | 29,92 | 29,41 | 29,61 | 00:00:00 | | 2004-11-22 | 29,80 | 1.024.400 | 29,87 | 29,36 | 29,36 | 00:00:00 | | 2004-11-23 | 29,76 | 413.400 | 29,98 | 29,67 | 29,92 | 00:00:00 | | 2004-11-24 | 30,07 | 969.700 | 30,07 | 29,74 | 29,91 | 00:00:00 | | 2004-11-25 | 30,57 | 1.364.600 | 30,60 | 29,98 | 30,00 | 00:00:00 | | 2004-11-26 | 30,55 | 723.500 | 30,66 | 30,36 | 30,49 | 00:00:00 | | 2004-11-29 | 30,58 | 1.220.800 | 30,93 | 30,35 | 30,35 | 00:00:00 | | 2004-11-30 | 30,72 | 1.575.200 | 30,98 | 30,40 | 30,49 | 00:00:00 | | 2004-12-01 | 31,10 | 1.266.000 | 31,40 | 30,65 | 30,85 | 00:00:00 | | 2004-12-02 | 30,80 | 2.331.700 | 31,19 | 30,56 | 31,19 | 00:00:00 | | 2004-12-03 | 30,50 | 1.405.100 | 30,90 | 30,25 | 30,90 | 00:00:00 | | 2004-12-06 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2004-12-07 | 30,52 | 1.678.500 | 30,95 | 30,52 | 30,95 | 00:00:00 | | 2004-12-08 | 30,52 | 0 | 30,52 | 30,52 | 30,52 | 00:00:00 | | 2004-12-09 | 30,36 | 2.167.300 | 30,65 | 30,17 | 30,65 | 00:00:00 | | 2004-12-10 | 31,00 | 1.450.000 | 31,00 | 30,42 | 30,50 | 00:00:00 | | 2004-12-13 | 31,70 | 1.651.000 | 31,71 | 30,59 | 30,59 | 00:00:00 | | 2004-12-14 | 32,38 | 3.076.300 | 32,70 | 31,90 | 31,90 | 00:00:00 | | 2004-12-15 | 33,39 | 3.529.200 | 33,84 | 32,19 | 32,55 | 00:00:00 | | 2004-12-16 | 31,85 | 3.258.700 | 33,45 | 31,55 | 33,27 | 00:00:00 | | 2004-12-17 | 31,63 | 2.967.600 | 32,08 | 31,57 | 31,74 | 00:00:00 | | 2004-12-20 | 32,85 | 3.072.500 | 33,14 | 31,94 | 32,19 | 00:00:00 | | 2004-12-21 | 33,01 | 3.113.700 | 33,19 | 32,55 | 32,81 | 00:00:00 | | 2004-12-22 | 33,40 | 1.574.000 | 33,45 | 32,83 | 32,83 | 00:00:00 | | 2004-12-23 | 33,12 | 1.268.000 | 33,49 | 33,00 | 33,49 | 00:00:00 | | 2004-12-24 | 33,12 | 0 | 33,12 | 33,12 | 33,12 | 00:00:00 | | 2004-12-27 | 33,23 | 545.400 | 33,37 | 32,71 | 32,71 | 00:00:00 | | 2004-12-28 | 33,17 | 236.000 | 33,29 | 32,95 | 33,04 | 00:00:00 | | 2004-12-29 | 33,25 | 479.600 | 33,31 | 33,04 | 33,04 | 00:00:00 | | 2004-12-30 | 33,70 | 876.400 | 33,89 | 33,14 | 33,38 | 00:00:00 | | 2004-12-31 | 33,70 | 0 | 33,70 | 33,70 | 33,70 | 00:00:00 | | 2005-01-03 | 33,80 | 909.400 | 34,18 | 33,50 | 34,00 | 00:00:00 | | 2005-01-04 | 33,37 | 770.000 | 33,70 | 33,34 | 33,62 | 00:00:00 | | 2005-01-05 | 32,81 | 3.453.400 | 33,15 | 32,60 | 33,00 | 00:00:00 | | 2005-01-06 | 32,81 | 0 | 32,81 | 32,81 | 32,81 | 00:00:00 | | 2005-01-07 | 32,40 | 3.320.700 | 32,64 | 32,30 | 32,45 | 00:00:00 | | 2005-01-10 | 32,50 | 1.824.400 | 32,70 | 32,27 | 32,40 | 00:00:00 | | 2005-01-11 | 32,55 | 2.470.700 | 32,65 | 32,27 | 32,65 | 00:00:00 | | 2005-01-12 | 32,22 | 1.847.900 | 32,80 | 32,16 | 32,60 | 00:00:00 | | 2005-01-13 | 32,24 | 2.216.600 | 32,37 | 32,09 | 32,27 | 00:00:00 | | 2005-01-14 | 31,94 | 1.330.500 | 32,24 | 31,94 | 32,04 | 00:00:00 | | 2005-01-17 | 32,35 | 2.113.600 | 32,49 | 31,91 | 31,91 | 00:00:00 | | 2005-01-18 | 32,32 | 1.965.700 | 32,50 | 31,51 | 32,50 | 00:00:00 | | 2005-01-19 | 32,60 | 1.308.100 | 32,73 | 32,17 | 32,34 | 00:00:00 | | 2005-01-20 | 32,45 | 1.191.500 | 32,68 | 32,12 | 32,49 | 00:00:00 | | 2005-01-21 | 32,84 | 1.662.700 | 33,00 | 32,20 | 32,26 | 00:00:00 | | 2005-01-24 | 32,59 | 1.180.000 | 32,78 | 32,37 | 32,61 | 00:00:00 | | 2005-01-25 | 32,84 | 1.023.700 | 33,00 | 32,43 | 32,43 | 00:00:00 | | 2005-01-26 | 32,69 | 943.800 | 32,96 | 32,49 | 32,69 | 00:00:00 | | 2005-01-27 | 32,93 | 877.000 | 32,93 | 32,52 | 32,72 | 00:00:00 | | 2005-01-28 | 33,07 | 1.643.300 | 33,28 | 32,75 | 32,89 | 00:00:00 | | 2005-01-31 | 33,48 | 1.834.800 | 33,48 | 33,00 | 33,06 | 00:00:00 | | 2005-02-01 | 33,82 | 1.739.700 | 34,00 | 33,15 | 33,50 | 00:00:00 | | 2005-02-02 | 33,61 | 1.550.500 | 33,82 | 33,21 | 33,80 | 00:00:00 | | 2005-02-03 | 33,58 | 1.791.100 | 34,00 | 33,45 | 33,60 | 00:00:00 | | 2005-02-04 | 34,14 | 1.326.000 | 34,18 | 33,45 | 33,67 | 00:00:00 | | 2005-02-07 | 33,93 | 1.687.300 | 34,59 | 33,86 | 34,41 | 00:00:00 | | 2005-02-08 | 34,18 | 1.422.600 | 34,29 | 33,85 | 34,00 | 00:00:00 | | 2005-02-09 | 33,75 | 1.536.400 | 33,96 | 33,61 | 33,82 | 00:00:00 | | 2005-02-10 | 33,61 | 886.700 | 33,90 | 33,53 | 33,61 | 00:00:00 | | 2005-02-11 | 33,95 | 1.265.500 | 33,98 | 33,60 | 33,61 | 00:00:00 | | 2005-02-14 | 33,65 | 887.900 | 34,00 | 33,54 | 34,00 | 00:00:00 | | 2005-02-15 | 33,60 | 1.167.000 | 33,89 | 33,35 | 33,55 | 00:00:00 | | 2005-02-16 | 33,40 | 1.083.400 | 33,59 | 33,30 | 33,30 | 00:00:00 | | 2005-02-17 | 33,26 | 1.172.300 | 33,63 | 33,26 | 33,40 | 00:00:00 | | 2005-02-18 | 32,99 | 3.600.300 | 33,40 | 32,93 | 33,31 | 00:00:00 | | 2005-02-21 | 33,05 | 1.950.900 | 33,30 | 32,95 | 32,99 | 00:00:00 | | 2005-02-22 | 32,61 | 1.853.000 | 33,28 | 32,60 | 33,28 | 00:00:00 | | 2005-02-23 | 32,35 | 2.697.300 | 32,75 | 31,80 | 32,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
