|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 24,78 | 23.699.600 | 24,89 | 24,30 | 24,31 | 00:00:00 | | 2004-03-25 | 24,73 | 17.938.100 | 24,90 | 24,59 | 24,90 | 00:00:00 | | 2004-03-26 | 24,52 | 3.387.300 | 24,98 | 24,35 | 24,85 | 00:00:00 | | 2004-03-29 | 24,60 | 4.442.000 | 24,84 | 24,15 | 24,48 | 00:00:00 | | 2004-03-30 | 24,31 | 10.359.500 | 24,74 | 24,25 | 24,69 | 00:00:00 | | 2004-03-31 | 24,65 | 5.881.700 | 24,80 | 24,31 | 24,32 | 00:00:00 | | 2004-04-01 | 24,84 | 1.939.600 | 25,05 | 24,46 | 24,61 | 00:00:00 | | 2004-04-02 | 25,51 | 2.950.600 | 25,79 | 24,86 | 24,90 | 00:00:00 | | 2004-04-05 | 25,30 | 1.225.700 | 25,78 | 25,25 | 25,57 | 00:00:00 | | 2004-04-06 | 24,85 | 3.706.800 | 25,40 | 24,74 | 25,30 | 00:00:00 | | 2004-04-07 | 24,08 | 3.941.000 | 25,06 | 24,00 | 24,87 | 00:00:00 | | 2004-04-08 | 24,07 | 6.787.600 | 24,60 | 23,90 | 24,45 | 00:00:00 | | 2004-04-09 | 24,07 | 0 | 24,07 | 24,07 | 24,07 | 00:00:00 | | 2004-04-12 | 24,07 | 0 | 24,07 | 24,07 | 24,07 | 00:00:00 | | 2004-04-13 | 24,35 | 2.175.000 | 24,49 | 24,21 | 24,28 | 00:00:00 | | 2004-04-14 | 24,20 | 4.025.700 | 24,32 | 24,05 | 24,26 | 00:00:00 | | 2004-04-15 | 24,65 | 5.716.300 | 24,78 | 24,04 | 24,14 | 00:00:00 | | 2004-04-16 | 25,37 | 6.717.400 | 25,46 | 24,67 | 24,69 | 00:00:00 | | 2004-04-19 | 25,06 | 2.831.900 | 25,37 | 24,80 | 25,17 | 00:00:00 | | 2004-04-20 | 24,75 | 7.323.700 | 25,29 | 24,61 | 25,20 | 00:00:00 | | 2004-04-21 | 24,49 | 4.455.200 | 24,83 | 24,21 | 24,83 | 00:00:00 | | 2004-04-22 | 24,44 | 3.136.400 | 24,77 | 24,24 | 24,68 | 00:00:00 | | 2004-04-23 | 24,69 | 1.678.300 | 24,74 | 24,45 | 24,60 | 00:00:00 | | 2004-04-26 | 24,68 | 1.347.700 | 24,70 | 24,37 | 24,63 | 00:00:00 | | 2004-04-27 | 24,53 | 1.812.300 | 24,67 | 24,28 | 24,59 | 00:00:00 | | 2004-04-28 | 23,89 | 6.169.300 | 24,50 | 23,89 | 24,30 | 00:00:00 | | 2004-04-29 | 23,77 | 3.006.400 | 23,96 | 23,68 | 23,83 | 00:00:00 | | 2004-04-30 | 23,58 | 2.620.800 | 23,83 | 23,55 | 23,83 | 00:00:00 | | 2004-05-03 | 23,76 | 862.800 | 23,91 | 23,51 | 23,64 | 00:00:00 | | 2004-05-04 | 23,40 | 4.048.800 | 23,86 | 23,15 | 23,77 | 00:00:00 | | 2004-05-05 | 23,50 | 2.105.100 | 23,54 | 23,26 | 23,30 | 00:00:00 | | 2004-05-06 | 23,74 | 2.955.000 | 23,84 | 23,46 | 23,65 | 00:00:00 | | 2004-05-07 | 23,76 | 2.081.800 | 24,00 | 23,59 | 23,80 | 00:00:00 | | 2004-05-10 | 23,54 | 1.589.800 | 23,78 | 23,41 | 23,69 | 00:00:00 | | 2004-05-11 | 23,62 | 4.825.200 | 23,76 | 23,37 | 23,52 | 00:00:00 | | 2004-05-12 | 24,42 | 6.075.600 | 24,72 | 23,60 | 23,60 | 00:00:00 | | 2004-05-13 | 24,62 | 3.346.800 | 25,00 | 24,24 | 24,60 | 00:00:00 | | 2004-05-14 | 24,49 | 1.777.700 | 24,68 | 24,28 | 24,41 | 00:00:00 | | 2004-05-17 | 24,36 | 3.345.500 | 24,56 | 24,11 | 24,42 | 00:00:00 | | 2004-05-18 | 24,15 | 4.714.100 | 24,50 | 24,08 | 24,33 | 00:00:00 | | 2004-05-19 | 24,61 | 2.727.200 | 25,00 | 24,15 | 24,37 | 00:00:00 | | 2004-05-20 | 24,70 | 953.400 | 24,75 | 24,38 | 24,42 | 00:00:00 | | 2004-05-21 | 24,88 | 2.113.900 | 25,05 | 24,75 | 24,90 | 00:00:00 | | 2004-05-24 | 25,29 | 5.861.400 | 25,60 | 24,93 | 25,05 | 00:00:00 | | 2004-05-25 | 25,61 | 4.857.200 | 25,72 | 25,11 | 25,55 | 00:00:00 | | 2004-05-26 | 25,27 | 1.961.000 | 25,95 | 25,22 | 25,70 | 00:00:00 | | 2004-05-27 | 25,16 | 2.960.100 | 25,37 | 25,08 | 25,37 | 00:00:00 | | 2004-05-28 | 25,06 | 1.694.900 | 25,30 | 24,96 | 25,30 | 00:00:00 | | 2004-05-31 | 25,24 | 966.800 | 25,37 | 25,00 | 25,23 | 00:00:00 | | 2004-06-01 | 25,10 | 1.493.800 | 25,32 | 25,00 | 25,32 | 00:00:00 | | 2004-06-02 | 25,57 | 2.360.800 | 25,70 | 25,15 | 25,15 | 00:00:00 | | 2004-06-03 | 25,58 | 1.862.400 | 25,75 | 25,23 | 25,55 | 00:00:00 | | 2004-06-04 | 25,42 | 5.547.900 | 25,68 | 25,10 | 25,68 | 00:00:00 | | 2004-06-07 | 25,59 | 4.550.500 | 26,09 | 25,27 | 25,27 | 00:00:00 | | 2004-06-08 | 25,66 | 3.372.300 | 25,78 | 25,50 | 25,78 | 00:00:00 | | 2004-06-09 | 25,75 | 857.100 | 25,85 | 25,46 | 25,46 | 00:00:00 | | 2004-06-10 | 25,50 | 1.527.800 | 25,70 | 25,40 | 25,53 | 00:00:00 | | 2004-06-11 | 25,12 | 5.010.200 | 25,78 | 25,12 | 25,40 | 00:00:00 | | 2004-06-14 | 25,15 | 4.506.100 | 25,39 | 24,91 | 25,10 | 00:00:00 | | 2004-06-15 | 24,80 | 16.328.200 | 25,54 | 24,77 | 25,20 | 00:00:00 | | 2004-06-16 | 24,90 | 14.278.100 | 24,97 | 24,59 | 24,79 | 00:00:00 | | 2004-06-17 | 25,25 | 31.347.500 | 25,25 | 24,91 | 24,99 | 00:00:00 | | 2004-06-18 | 25,26 | 9.567.700 | 25,37 | 25,10 | 25,13 | 00:00:00 | | 2004-06-21 | 25,43 | 4.465.800 | 25,68 | 25,30 | 25,30 | 00:00:00 | | 2004-06-22 | 25,08 | 9.386.100 | 25,46 | 25,00 | 25,15 | 00:00:00 | | 2004-06-23 | 25,42 | 14.568.200 | 25,59 | 25,12 | 25,12 | 00:00:00 | | 2004-06-24 | 25,55 | 14.494.200 | 25,80 | 25,50 | 25,58 | 00:00:00 | | 2004-06-25 | 25,80 | 3.684.400 | 25,95 | 25,61 | 25,65 | 00:00:00 | | 2004-06-28 | 25,70 | 6.841.400 | 25,97 | 25,56 | 25,56 | 00:00:00 | | 2004-06-29 | 25,94 | 6.241.400 | 25,99 | 25,43 | 25,83 | 00:00:00 | | 2004-06-30 | 25,40 | 5.885.700 | 25,84 | 25,21 | 25,82 | 00:00:00 | | 2004-07-01 | 25,84 | 2.240.300 | 25,92 | 25,31 | 25,31 | 00:00:00 | | 2004-07-02 | 25,50 | 3.761.600 | 25,75 | 25,40 | 25,64 | 00:00:00 | | 2004-07-05 | 25,75 | 674.400 | 25,87 | 25,40 | 25,40 | 00:00:00 | | 2004-07-06 | 25,88 | 1.349.300 | 25,88 | 25,41 | 25,76 | 00:00:00 | | 2004-07-07 | 25,63 | 1.832.700 | 25,90 | 25,56 | 25,90 | 00:00:00 | | 2004-07-08 | 25,71 | 2.279.500 | 25,79 | 25,50 | 25,50 | 00:00:00 | | 2004-07-09 | 26,00 | 1.720.000 | 26,00 | 25,61 | 25,94 | 00:00:00 | | 2004-07-12 | 26,20 | 1.343.000 | 26,29 | 25,82 | 25,87 | 00:00:00 | | 2004-07-13 | 25,81 | 3.895.900 | 26,09 | 25,75 | 25,84 | 00:00:00 | | 2004-07-14 | 25,75 | 2.121.000 | 25,80 | 25,41 | 25,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
