|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 49,65 | 1.331.400 | 49,68 | 49,54 | 49,62 | 00:00:00 | | 2007-11-29 | 49,63 | 2.304.700 | 49,65 | 49,57 | 49,65 | 00:00:00 | | 2007-11-30 | 49,62 | 2.346.200 | 49,62 | 49,57 | 49,62 | 00:00:00 | | 2007-12-03 | 49,60 | 1.368.600 | 49,65 | 49,60 | 49,64 | 00:00:00 | | 2007-12-04 | 49,64 | 8.138.300 | 49,65 | 49,61 | 49,63 | 00:00:00 | | 2007-12-05 | 49,65 | 4.009.200 | 49,70 | 49,64 | 49,68 | 00:00:00 | | 2007-12-06 | 49,64 | 944.600 | 49,70 | 49,64 | 49,70 | 00:00:00 | | 2007-12-07 | 49,64 | 1.840.600 | 49,70 | 49,64 | 49,70 | 00:00:00 | | 2007-12-10 | 49,66 | 567.700 | 49,75 | 49,65 | 49,69 | 00:00:00 | | 2007-12-11 | 49,68 | 1.190.100 | 49,73 | 49,66 | 49,70 | 00:00:00 | | 2007-12-12 | 49,62 | 983.400 | 49,67 | 49,61 | 49,67 | 00:00:00 | | 2007-12-13 | 49,61 | 1.576.400 | 49,69 | 49,61 | 49,69 | 00:00:00 | | 2007-12-14 | 49,63 | 1.162.500 | 49,67 | 49,62 | 49,64 | 00:00:00 | | 2007-12-17 | 49,62 | 652.600 | 49,69 | 49,57 | 49,69 | 00:00:00 | | 2007-12-18 | 49,63 | 6.310.200 | 49,71 | 49,61 | 49,61 | 00:00:00 | | 2007-12-19 | 49,65 | 1.279.400 | 49,70 | 49,62 | 49,62 | 00:00:00 | | 2007-12-20 | 49,66 | 2.788.800 | 49,70 | 49,65 | 49,65 | 00:00:00 | | 2007-12-21 | 49,71 | 10.194.100 | 49,76 | 49,68 | 49,70 | 00:00:00 | | 2007-12-24 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2007-12-25 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2007-12-26 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2007-12-27 | 49,72 | 1.640.300 | 49,77 | 49,68 | 49,70 | 00:00:00 | | 2007-12-28 | 49,71 | 609.100 | 49,77 | 49,69 | 49,71 | 00:00:00 | | 2007-12-31 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2008-01-01 | 49,71 | 0 | 49,71 | 49,71 | 49,71 | 00:00:00 | | 2008-01-02 | 49,78 | 930.800 | 49,85 | 49,72 | 49,72 | 00:00:00 | | 2008-01-03 | 49,85 | 2.488.500 | 49,87 | 49,77 | 49,77 | 00:00:00 | | 2008-01-04 | 49,80 | 1.701.500 | 49,86 | 49,79 | 49,85 | 00:00:00 | | 2008-01-07 | 49,81 | 2.400.100 | 49,87 | 49,80 | 49,85 | 00:00:00 | | 2008-01-08 | 49,81 | 734.800 | 49,85 | 49,79 | 49,80 | 00:00:00 | | 2008-01-09 | 49,81 | 1.080.400 | 49,83 | 49,80 | 49,80 | 00:00:00 | | 2008-01-10 | 49,81 | 1.065.100 | 49,84 | 49,81 | 49,83 | 00:00:00 | | 2008-01-11 | 49,82 | 521.100 | 49,87 | 49,82 | 49,82 | 00:00:00 | | 2008-01-14 | 49,86 | 587.900 | 49,90 | 49,83 | 49,90 | 00:00:00 | | 2008-01-15 | 49,84 | 2.423.900 | 49,89 | 49,83 | 49,86 | 00:00:00 | | 2008-01-16 | 49,84 | 961.800 | 49,89 | 49,83 | 49,88 | 00:00:00 | | 2008-01-17 | 49,85 | 1.309.600 | 49,91 | 49,83 | 49,85 | 00:00:00 | | 2008-01-18 | 49,70 | 5.542.300 | 49,89 | 49,68 | 49,85 | 00:00:00 | | 2008-01-21 | 49,65 | 1.403.200 | 49,88 | 49,60 | 49,60 | 00:00:00 | | 2008-01-22 | 50,00 | 787.000 | 50,00 | 49,55 | 49,55 | 00:00:00 | | 2008-01-23 | 49,89 | 569.200 | 50,00 | 49,89 | 50,00 | 00:00:00 | | 2008-01-24 | 49,81 | 1.153.800 | 50,00 | 49,81 | 50,00 | 00:00:00 | | 2008-01-25 | 49,95 | 1.317.600 | 49,99 | 49,94 | 49,99 | 00:00:00 | | 2008-01-28 | 50,00 | 1.137.600 | 50,05 | 50,00 | 50,00 | 00:00:00 | | 2008-01-29 | 50,00 | 378.400 | 50,05 | 50,00 | 50,05 | 00:00:00 | | 2008-01-30 | 50,00 | 878.900 | 50,05 | 50,00 | 50,00 | 00:00:00 | | 2008-01-31 | 50,30 | 788.100 | 50,95 | 50,00 | 50,00 | 00:00:00 | | 2008-02-01 | 50,05 | 139.400 | 50,60 | 50,00 | 50,60 | 00:00:00 | | 2008-02-04 | 50,15 | 86.700 | 50,30 | 50,00 | 50,30 | 00:00:00 | | 2008-02-05 | 50,00 | 120.900 | 50,15 | 50,00 | 50,05 | 00:00:00 | | 2008-02-06 | 50,00 | 315.100 | 50,15 | 50,00 | 50,00 | 00:00:00 | | 2008-02-07 | 50,30 | 332.800 | 50,30 | 50,00 | 50,00 | 00:00:00 | | 2008-02-08 | 50,00 | 420.300 | 50,30 | 50,00 | 50,20 | 00:00:00 | | 2008-02-11 | 50,00 | 297.000 | 50,15 | 50,00 | 50,00 | 00:00:00 | | 2008-02-12 | 47,40 | 0 | 50,10 | 47,40 | 47,40 | 00:00:00 | | 2008-02-13 | 47,40 | 0 | 50,10 | 47,40 | 47,40 | 00:00:00 | | 2008-02-14 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-15 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-18 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-19 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-20 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-21 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-22 | 47,40 | 0 | 50,15 | 47,40 | 47,40 | 00:00:00 | | 2008-02-25 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-02-26 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-02-27 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-02-28 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-02-29 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-03 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-04 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-05 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-06 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-07 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-10 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-11 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-12 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-13 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-14 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-17 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-18 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | 2008-03-19 | 47,40 | 0 | 47,40 | 47,40 | 47,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
