|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 22,05 | 2.291.500 | 22,44 | 22,03 | 22,43 | 00:00:00 | | 2003-12-04 | 22,18 | 3.252.300 | 22,24 | 22,01 | 22,09 | 00:00:00 | | 2003-12-05 | 22,16 | 864.900 | 22,30 | 22,07 | 22,07 | 00:00:00 | | 2003-12-08 | 22,16 | 0 | 22,16 | 22,16 | 22,16 | 00:00:00 | | 2003-12-09 | 22,21 | 3.074.000 | 22,38 | 21,86 | 22,38 | 00:00:00 | | 2003-12-10 | 22,28 | 2.533.300 | 22,37 | 22,13 | 22,20 | 00:00:00 | | 2003-12-11 | 22,29 | 1.606.100 | 22,35 | 22,17 | 22,29 | 00:00:00 | | 2003-12-12 | 22,21 | 1.159.100 | 22,39 | 22,12 | 22,21 | 00:00:00 | | 2003-12-15 | 22,21 | 2.549.300 | 22,40 | 22,09 | 22,14 | 00:00:00 | | 2003-12-16 | 22,13 | 1.338.800 | 22,23 | 22,09 | 22,11 | 00:00:00 | | 2003-12-17 | 22,07 | 1.514.000 | 22,16 | 21,98 | 22,14 | 00:00:00 | | 2003-12-18 | 22,27 | 1.869.700 | 22,30 | 22,05 | 22,13 | 00:00:00 | | 2003-12-19 | 22,25 | 3.551.400 | 22,30 | 22,05 | 22,30 | 00:00:00 | | 2003-12-22 | 22,40 | 1.420.200 | 22,48 | 22,07 | 22,07 | 00:00:00 | | 2003-12-23 | 22,59 | 1.363.000 | 22,59 | 22,28 | 22,49 | 00:00:00 | | 2003-12-24 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2003-12-25 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2003-12-26 | 22,59 | 0 | 22,59 | 22,59 | 22,59 | 00:00:00 | | 2003-12-29 | 22,70 | 1.037.100 | 22,86 | 22,49 | 22,54 | 00:00:00 | | 2003-12-30 | 22,50 | 1.915.900 | 22,70 | 22,44 | 22,70 | 00:00:00 | | 2003-12-31 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2004-01-01 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2004-01-02 | 22,77 | 1.448.300 | 22,97 | 22,54 | 22,74 | 00:00:00 | | 2004-01-05 | 22,54 | 1.358.200 | 22,70 | 22,33 | 22,70 | 00:00:00 | | 2004-01-06 | 22,54 | 0 | 22,54 | 22,54 | 22,54 | 00:00:00 | | 2004-01-07 | 22,50 | 3.062.300 | 22,60 | 22,26 | 22,50 | 00:00:00 | | 2004-01-08 | 22,38 | 2.375.000 | 22,59 | 22,35 | 22,40 | 00:00:00 | | 2004-01-09 | 22,24 | 2.111.300 | 22,50 | 22,00 | 22,50 | 00:00:00 | | 2004-01-12 | 22,84 | 3.242.300 | 22,84 | 22,17 | 22,24 | 00:00:00 | | 2004-01-13 | 22,80 | 1.539.300 | 23,02 | 22,58 | 22,71 | 00:00:00 | | 2004-01-14 | 22,91 | 3.258.500 | 22,96 | 22,66 | 22,66 | 00:00:00 | | 2004-01-15 | 22,90 | 3.303.700 | 22,96 | 22,81 | 22,90 | 00:00:00 | | 2004-01-16 | 22,64 | 1.873.800 | 22,96 | 22,45 | 22,84 | 00:00:00 | | 2004-01-19 | 22,91 | 1.674.300 | 22,91 | 22,52 | 22,66 | 00:00:00 | | 2004-01-20 | 22,90 | 737.800 | 22,90 | 22,73 | 22,82 | 00:00:00 | | 2004-01-21 | 23,30 | 2.326.800 | 23,52 | 22,78 | 22,78 | 00:00:00 | | 2004-01-22 | 23,55 | 2.348.700 | 23,74 | 23,30 | 23,40 | 00:00:00 | | 2004-01-23 | 23,82 | 2.093.100 | 23,90 | 23,68 | 23,76 | 00:00:00 | | 2004-01-26 | 23,66 | 1.971.900 | 23,89 | 23,53 | 23,85 | 00:00:00 | | 2004-01-27 | 23,44 | 1.611.300 | 23,99 | 23,30 | 23,99 | 00:00:00 | | 2004-01-28 | 23,80 | 3.743.300 | 23,94 | 23,11 | 23,20 | 00:00:00 | | 2004-01-29 | 23,85 | 2.180.200 | 24,01 | 23,46 | 23,78 | 00:00:00 | | 2004-01-30 | 23,45 | 1.593.200 | 23,96 | 23,45 | 23,80 | 00:00:00 | | 2004-02-02 | 24,11 | 2.338.300 | 24,20 | 23,56 | 23,66 | 00:00:00 | | 2004-02-03 | 24,31 | 2.217.900 | 24,45 | 24,00 | 24,24 | 00:00:00 | | 2004-02-04 | 24,68 | 3.205.500 | 24,96 | 24,30 | 24,41 | 00:00:00 | | 2004-02-05 | 24,44 | 1.543.000 | 24,84 | 24,26 | 24,51 | 00:00:00 | | 2004-02-06 | 24,06 | 2.976.300 | 24,43 | 23,84 | 24,35 | 00:00:00 | | 2004-02-09 | 23,79 | 1.788.800 | 24,48 | 23,71 | 24,00 | 00:00:00 | | 2004-02-10 | 24,27 | 2.095.600 | 24,33 | 23,82 | 23,93 | 00:00:00 | | 2004-02-11 | 24,52 | 2.631.400 | 24,62 | 24,19 | 24,27 | 00:00:00 | | 2004-02-12 | 25,64 | 2.772.200 | 25,75 | 24,32 | 24,60 | 00:00:00 | | 2004-02-13 | 25,52 | 2.947.000 | 25,94 | 25,37 | 25,49 | 00:00:00 | | 2004-02-16 | 26,10 | 1.935.700 | 26,25 | 25,42 | 25,42 | 00:00:00 | | 2004-02-17 | 26,10 | 4.319.500 | 26,37 | 25,85 | 26,10 | 00:00:00 | | 2004-02-18 | 25,53 | 2.217.000 | 26,00 | 25,45 | 25,85 | 00:00:00 | | 2004-02-19 | 25,43 | 6.519.500 | 25,50 | 25,07 | 25,40 | 00:00:00 | | 2004-02-20 | 25,84 | 1.605.400 | 25,90 | 25,26 | 25,35 | 00:00:00 | | 2004-02-23 | 25,57 | 1.170.700 | 26,00 | 25,55 | 25,89 | 00:00:00 | | 2004-02-24 | 25,80 | 1.981.800 | 25,92 | 25,13 | 25,78 | 00:00:00 | | 2004-02-25 | 25,05 | 4.910.700 | 25,76 | 24,82 | 25,58 | 00:00:00 | | 2004-02-26 | 25,20 | 7.310.700 | 25,65 | 25,00 | 25,29 | 00:00:00 | | 2004-02-27 | 25,90 | 3.090.100 | 26,10 | 25,25 | 25,25 | 00:00:00 | | 2004-03-01 | 25,95 | 1.937.100 | 26,18 | 25,84 | 26,18 | 00:00:00 | | 2004-03-02 | 26,42 | 1.864.400 | 26,56 | 25,72 | 26,07 | 00:00:00 | | 2004-03-03 | 26,25 | 1.720.900 | 26,52 | 26,16 | 26,40 | 00:00:00 | | 2004-03-04 | 26,19 | 1.616.300 | 26,40 | 26,01 | 26,29 | 00:00:00 | | 2004-03-05 | 26,26 | 2.046.000 | 26,32 | 25,77 | 25,91 | 00:00:00 | | 2004-03-08 | 26,74 | 3.593.400 | 26,82 | 26,26 | 26,39 | 00:00:00 | | 2004-03-09 | 26,36 | 1.674.100 | 26,70 | 26,17 | 26,70 | 00:00:00 | | 2004-03-10 | 26,60 | 1.375.800 | 26,82 | 26,30 | 26,37 | 00:00:00 | | 2004-03-11 | 26,07 | 2.827.800 | 26,40 | 25,77 | 26,35 | 00:00:00 | | 2004-03-12 | 25,61 | 2.024.500 | 25,96 | 25,50 | 25,95 | 00:00:00 | | 2004-03-15 | 24,98 | 8.081.700 | 25,23 | 24,50 | 25,21 | 00:00:00 | | 2004-03-16 | 24,90 | 10.809.200 | 25,14 | 23,94 | 24,91 | 00:00:00 | | 2004-03-17 | 24,86 | 27.209.100 | 25,10 | 24,69 | 25,10 | 00:00:00 | | 2004-03-18 | 24,97 | 19.492.500 | 25,16 | 24,76 | 24,94 | 00:00:00 | | 2004-03-19 | 25,60 | 4.538.500 | 25,60 | 25,04 | 25,14 | 00:00:00 | | 2004-03-22 | 24,99 | 5.716.200 | 25,51 | 24,20 | 25,03 | 00:00:00 | | 2004-03-23 | 24,22 | 8.900.500 | 24,72 | 24,10 | 24,55 | 00:00:00 | | 2004-03-24 | 24,78 | 23.699.600 | 24,89 | 24,30 | 24,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
