|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 36,81 | 794.800 | 37,05 | 36,80 | 36,80 | 00:00:00 | | 2005-10-06 | 36,83 | 934.400 | 36,98 | 36,52 | 36,74 | 00:00:00 | | 2005-10-07 | 37,03 | 1.532.700 | 37,25 | 36,70 | 36,81 | 00:00:00 | | 2005-10-10 | 37,33 | 859.600 | 37,40 | 36,96 | 37,23 | 00:00:00 | | 2005-10-11 | 37,33 | 588.400 | 37,49 | 37,15 | 37,33 | 00:00:00 | | 2005-10-12 | 36,96 | 884.500 | 37,10 | 36,68 | 37,02 | 00:00:00 | | 2005-10-13 | 36,50 | 1.526.400 | 37,00 | 36,09 | 36,96 | 00:00:00 | | 2005-10-14 | 36,40 | 1.490.100 | 36,94 | 36,15 | 36,94 | 00:00:00 | | 2005-10-17 | 36,18 | 1.199.400 | 36,60 | 36,08 | 36,22 | 00:00:00 | | 2005-10-18 | 35,83 | 1.375.700 | 36,33 | 35,77 | 36,23 | 00:00:00 | | 2005-10-19 | 35,22 | 2.433.100 | 35,81 | 35,10 | 35,70 | 00:00:00 | | 2005-10-20 | 35,05 | 1.684.400 | 35,47 | 35,05 | 35,11 | 00:00:00 | | 2005-10-21 | 34,95 | 1.201.900 | 35,35 | 34,79 | 34,95 | 00:00:00 | | 2005-10-24 | 35,37 | 1.094.800 | 35,45 | 34,85 | 34,90 | 00:00:00 | | 2005-10-25 | 35,17 | 1.837.700 | 35,67 | 35,00 | 35,41 | 00:00:00 | | 2005-10-26 | 35,00 | 1.288.700 | 35,39 | 34,85 | 34,98 | 00:00:00 | | 2005-10-27 | 34,75 | 1.224.200 | 35,02 | 34,71 | 34,71 | 00:00:00 | | 2005-10-28 | 34,74 | 1.472.500 | 34,92 | 34,45 | 34,71 | 00:00:00 | | 2005-10-31 | 35,40 | 2.210.500 | 35,71 | 34,80 | 35,10 | 00:00:00 | | 2005-11-01 | 35,31 | 2.142.600 | 35,54 | 35,25 | 35,50 | 00:00:00 | | 2005-11-02 | 35,72 | 1.759.400 | 35,80 | 35,15 | 35,21 | 00:00:00 | | 2005-11-03 | 35,47 | 1.678.200 | 35,90 | 35,26 | 35,73 | 00:00:00 | | 2005-11-04 | 34,99 | 1.882.500 | 35,56 | 34,84 | 35,56 | 00:00:00 | | 2005-11-07 | 35,52 | 1.866.800 | 35,55 | 34,70 | 34,70 | 00:00:00 | | 2005-11-08 | 35,55 | 1.256.300 | 35,74 | 35,24 | 35,65 | 00:00:00 | | 2005-11-09 | 36,36 | 3.353.600 | 36,65 | 35,31 | 35,31 | 00:00:00 | | 2005-11-10 | 36,49 | 1.554.100 | 36,69 | 36,26 | 36,54 | 00:00:00 | | 2005-11-11 | 36,80 | 1.544.600 | 37,03 | 36,38 | 36,70 | 00:00:00 | | 2005-11-14 | 36,85 | 1.854.100 | 37,04 | 36,56 | 36,70 | 00:00:00 | | 2005-11-15 | 36,52 | 1.432.700 | 36,74 | 36,28 | 36,55 | 00:00:00 | | 2005-11-16 | 36,02 | 1.387.100 | 36,52 | 35,86 | 36,52 | 00:00:00 | | 2005-11-17 | 36,28 | 1.685.500 | 36,43 | 35,84 | 36,33 | 00:00:00 | | 2005-11-18 | 36,60 | 1.228.800 | 36,90 | 36,22 | 36,25 | 00:00:00 | | 2005-11-21 | 36,26 | 982.900 | 36,78 | 36,15 | 36,58 | 00:00:00 | | 2005-11-22 | 35,98 | 2.317.500 | 36,31 | 35,85 | 36,17 | 00:00:00 | | 2005-11-23 | 36,25 | 1.475.300 | 36,39 | 36,02 | 36,02 | 00:00:00 | | 2005-11-24 | 36,64 | 1.061.500 | 36,75 | 35,50 | 35,50 | 00:00:00 | | 2005-11-25 | 36,26 | 1.972.100 | 36,51 | 36,16 | 36,51 | 00:00:00 | | 2005-11-28 | 36,05 | 2.032.500 | 36,59 | 36,02 | 36,13 | 00:00:00 | | 2005-11-29 | 36,18 | 2.947.800 | 36,35 | 35,92 | 35,92 | 00:00:00 | | 2005-11-30 | 35,86 | 1.241.900 | 36,29 | 35,80 | 36,29 | 00:00:00 | | 2005-12-01 | 35,90 | 2.063.700 | 36,10 | 35,56 | 36,01 | 00:00:00 | | 2005-12-02 | 36,00 | 1.032.600 | 36,10 | 35,74 | 35,86 | 00:00:00 | | 2005-12-05 | 35,78 | 2.327.100 | 36,10 | 35,55 | 36,10 | 00:00:00 | | 2005-12-06 | 35,86 | 2.254.400 | 36,20 | 35,83 | 36,07 | 00:00:00 | | 2005-12-07 | 35,97 | 1.721.800 | 36,20 | 35,80 | 35,96 | 00:00:00 | | 2005-12-08 | 35,58 | 1.521.500 | 35,89 | 35,41 | 35,63 | 00:00:00 | | 2005-12-09 | 35,48 | 1.262.400 | 35,63 | 35,37 | 35,63 | 00:00:00 | | 2005-12-12 | 35,19 | 1.837.900 | 35,74 | 34,91 | 35,46 | 00:00:00 | | 2005-12-13 | 35,20 | 3.497.000 | 35,43 | 35,05 | 35,25 | 00:00:00 | | 2005-12-14 | 35,44 | 4.329.300 | 35,60 | 35,14 | 35,17 | 00:00:00 | | 2005-12-15 | 35,93 | 3.437.500 | 36,05 | 35,32 | 35,53 | 00:00:00 | | 2005-12-16 | 36,00 | 10.508.200 | 36,67 | 35,79 | 35,98 | 00:00:00 | | 2005-12-19 | 36,87 | 4.219.000 | 36,98 | 35,95 | 35,95 | 00:00:00 | | 2005-12-20 | 37,28 | 3.779.200 | 37,60 | 36,68 | 36,82 | 00:00:00 | | 2005-12-21 | 37,98 | 3.467.500 | 38,20 | 37,25 | 37,39 | 00:00:00 | | 2005-12-22 | 37,95 | 2.039.600 | 38,10 | 37,77 | 37,89 | 00:00:00 | | 2005-12-23 | 37,90 | 640.600 | 38,40 | 37,80 | 38,09 | 00:00:00 | | 2005-12-26 | 37,90 | 0 | 37,90 | 37,90 | 37,90 | 00:00:00 | | 2005-12-27 | 38,50 | 935.500 | 38,59 | 37,51 | 37,51 | 00:00:00 | | 2005-12-28 | 38,45 | 629.000 | 38,51 | 38,10 | 38,45 | 00:00:00 | | 2005-12-29 | 38,50 | 665.600 | 38,60 | 38,25 | 38,55 | 00:00:00 | | 2005-12-30 | 38,32 | 1.114.500 | 38,59 | 38,20 | 38,44 | 00:00:00 | | 2006-01-02 | 38,35 | 536.000 | 38,50 | 37,90 | 38,17 | 00:00:00 | | 2006-01-03 | 38,36 | 4.375.900 | 38,39 | 37,77 | 38,25 | 00:00:00 | | 2006-01-04 | 37,84 | 2.586.600 | 38,35 | 37,66 | 38,25 | 00:00:00 | | 2006-01-05 | 38,03 | 1.413.000 | 38,25 | 37,59 | 38,03 | 00:00:00 | | 2006-01-06 | 38,03 | 0 | 38,03 | 38,03 | 38,03 | 00:00:00 | | 2006-01-09 | 37,86 | 2.603.200 | 38,38 | 37,66 | 38,00 | 00:00:00 | | 2006-01-10 | 38,12 | 1.801.000 | 38,27 | 37,45 | 37,45 | 00:00:00 | | 2006-01-11 | 38,28 | 1.705.100 | 38,28 | 37,71 | 38,10 | 00:00:00 | | 2006-01-12 | 37,80 | 2.346.200 | 38,25 | 37,56 | 38,20 | 00:00:00 | | 2006-01-13 | 37,71 | 1.883.400 | 38,10 | 37,63 | 37,72 | 00:00:00 | | 2006-01-16 | 37,74 | 4.886.400 | 38,15 | 37,62 | 37,62 | 00:00:00 | | 2006-01-17 | 37,66 | 1.982.100 | 37,97 | 37,41 | 37,45 | 00:00:00 | | 2006-01-18 | 37,47 | 934.000 | 37,85 | 37,33 | 37,37 | 00:00:00 | | 2006-01-19 | 38,52 | 2.661.000 | 38,66 | 37,53 | 37,53 | 00:00:00 | | 2006-01-20 | 36,88 | 6.552.900 | 38,60 | 36,61 | 38,43 | 00:00:00 | | 2006-01-23 | 36,20 | 3.429.000 | 36,66 | 35,95 | 36,35 | 00:00:00 | | 2006-01-24 | 36,00 | 1.883.400 | 36,40 | 35,80 | 36,26 | 00:00:00 | | 2006-01-25 | 36,41 | 1.620.700 | 36,50 | 36,06 | 36,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
