|
 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 | | 2005-06-15 | 35,69 | 23.736.500 | 36,24 | 35,57 | 36,00 | 00:00:00 | | 2005-06-16 | 35,15 | 22.068.900 | 35,67 | 34,79 | 35,66 | 00:00:00 | | 2005-06-17 | 34,97 | 5.318.800 | 35,25 | 34,72 | 35,25 | 00:00:00 | | 2005-06-20 | 34,23 | 3.166.300 | 34,92 | 34,12 | 34,71 | 00:00:00 | | 2005-06-21 | 34,06 | 3.482.500 | 34,10 | 33,43 | 33,85 | 00:00:00 | | 2005-06-22 | 34,51 | 20.602.400 | 34,75 | 34,02 | 34,28 | 00:00:00 | | 2005-06-23 | 34,75 | 14.385.900 | 34,88 | 34,48 | 34,68 | 00:00:00 | | 2005-06-24 | 34,46 | 14.365.600 | 34,67 | 34,39 | 34,60 | 00:00:00 | | 2005-06-27 | 34,38 | 5.130.600 | 34,65 | 34,12 | 34,12 | 00:00:00 | | 2005-06-28 | 34,35 | 11.731.300 | 34,68 | 34,17 | 34,17 | 00:00:00 | | 2005-06-29 | 34,45 | 4.571.500 | 34,53 | 34,17 | 34,42 | 00:00:00 | | 2005-06-30 | 34,67 | 4.355.000 | 34,92 | 34,40 | 34,50 | 00:00:00 | | 2005-07-01 | 34,96 | 1.970.500 | 34,96 | 34,00 | 34,43 | 00:00:00 | | 2005-07-04 | 34,88 | 1.232.700 | 34,97 | 34,53 | 34,79 | 00:00:00 | | 2005-07-05 | 34,57 | 1.158.200 | 34,76 | 34,41 | 34,71 | 00:00:00 | | 2005-07-06 | 34,57 | 2.175.400 | 34,79 | 34,31 | 34,79 | 00:00:00 | | 2005-07-07 | 34,00 | 13.488.200 | 34,45 | 33,09 | 34,45 | 00:00:00 | | 2005-07-08 | 34,13 | 1.896.700 | 34,49 | 33,67 | 34,21 | 00:00:00 | | 2005-07-11 | 34,44 | 2.083.200 | 34,60 | 34,03 | 34,13 | 00:00:00 | | 2005-07-12 | 34,38 | 15.468.900 | 34,62 | 34,10 | 34,50 | 00:00:00 | | 2005-07-13 | 34,36 | 2.057.900 | 34,59 | 34,16 | 34,28 | 00:00:00 | | 2005-07-14 | 34,64 | 1.169.800 | 34,75 | 34,30 | 34,50 | 00:00:00 | | 2005-07-15 | 34,63 | 2.008.900 | 34,69 | 34,38 | 34,69 | 00:00:00 | | 2005-07-18 | 34,49 | 1.211.300 | 34,75 | 34,32 | 34,70 | 00:00:00 | | 2005-07-19 | 34,79 | 1.513.700 | 34,84 | 34,32 | 34,50 | 00:00:00 | | 2005-07-20 | 34,66 | 2.514.800 | 34,84 | 34,41 | 34,65 | 00:00:00 | | 2005-07-21 | 34,95 | 1.191.600 | 35,03 | 34,61 | 34,64 | 00:00:00 | | 2005-07-22 | 34,91 | 905.200 | 35,19 | 34,73 | 34,77 | 00:00:00 | | 2005-07-25 | 34,89 | 560.800 | 34,99 | 34,60 | 34,68 | 00:00:00 | | 2005-07-26 | 34,74 | 839.600 | 34,85 | 34,62 | 34,78 | 00:00:00 | | 2005-07-27 | 34,86 | 1.300.600 | 34,99 | 34,69 | 34,86 | 00:00:00 | | 2005-07-28 | 34,85 | 1.070.100 | 35,18 | 34,71 | 34,72 | 00:00:00 | | 2005-07-29 | 34,86 | 1.364.900 | 35,10 | 34,68 | 34,95 | 00:00:00 | | 2005-08-01 | 34,79 | 1.376.000 | 35,00 | 34,66 | 34,90 | 00:00:00 | | 2005-08-02 | 34,85 | 1.143.000 | 34,89 | 34,37 | 34,71 | 00:00:00 | | 2005-08-03 | 34,94 | 1.164.300 | 34,94 | 34,62 | 34,85 | 00:00:00 | | 2005-08-04 | 34,60 | 966.200 | 34,90 | 34,51 | 34,80 | 00:00:00 | | 2005-08-05 | 34,46 | 945.800 | 34,59 | 34,30 | 34,51 | 00:00:00 | | 2005-08-08 | 34,83 | 1.330.000 | 34,83 | 34,40 | 34,60 | 00:00:00 | | 2005-08-09 | 34,50 | 1.070.000 | 34,79 | 34,42 | 34,62 | 00:00:00 | | 2005-08-10 | 34,47 | 1.320.300 | 34,67 | 34,25 | 34,60 | 00:00:00 | | 2005-08-11 | 34,25 | 951.400 | 34,34 | 34,08 | 34,25 | 00:00:00 | | 2005-08-12 | 34,12 | 1.013.300 | 34,29 | 33,85 | 34,25 | 00:00:00 | | 2005-08-15 | 34,13 | 437.200 | 34,23 | 33,92 | 33,95 | 00:00:00 | | 2005-08-16 | 34,06 | 5.841.500 | 34,37 | 34,04 | 34,10 | 00:00:00 | | 2005-08-17 | 34,12 | 5.863.200 | 34,30 | 33,68 | 34,20 | 00:00:00 | | 2005-08-18 | 34,07 | 1.192.800 | 34,31 | 33,87 | 34,26 | 00:00:00 | | 2005-08-19 | 34,56 | 1.651.200 | 34,60 | 34,01 | 34,01 | 00:00:00 | | 2005-08-22 | 34,90 | 1.110.200 | 35,03 | 34,39 | 34,51 | 00:00:00 | | 2005-08-23 | 35,71 | 2.126.900 | 35,88 | 34,80 | 35,09 | 00:00:00 | | 2005-08-24 | 35,99 | 2.341.300 | 36,06 | 35,39 | 35,61 | 00:00:00 | | 2005-08-25 | 35,75 | 1.640.900 | 35,99 | 35,54 | 35,57 | 00:00:00 | | 2005-08-26 | 35,91 | 1.723.800 | 36,50 | 35,71 | 36,19 | 00:00:00 | | 2005-08-29 | 36,05 | 700.500 | 36,10 | 35,61 | 35,83 | 00:00:00 | | 2005-08-30 | 35,50 | 1.563.900 | 36,07 | 35,47 | 35,81 | 00:00:00 | | 2005-08-31 | 35,13 | 3.790.300 | 36,00 | 34,92 | 35,84 | 00:00:00 | | 2005-09-01 | 35,25 | 4.152.800 | 35,43 | 34,40 | 35,37 | 00:00:00 | | 2005-09-02 | 35,70 | 2.384.500 | 35,84 | 35,15 | 35,25 | 00:00:00 | | 2005-09-05 | 35,81 | 731.100 | 35,85 | 35,52 | 35,75 | 00:00:00 | | 2005-09-06 | 36,19 | 2.528.600 | 36,32 | 35,49 | 35,64 | 00:00:00 | | 2005-09-07 | 36,00 | 999.700 | 36,31 | 35,91 | 36,08 | 00:00:00 | | 2005-09-08 | 35,55 | 1.294.800 | 36,10 | 35,55 | 36,10 | 00:00:00 | | 2005-09-09 | 36,03 | 691.400 | 36,10 | 35,61 | 35,80 | 00:00:00 | | 2005-09-12 | 36,35 | 931.700 | 36,37 | 36,03 | 36,10 | 00:00:00 | | 2005-09-13 | 36,43 | 843.700 | 36,55 | 36,30 | 36,30 | 00:00:00 | | 2005-09-14 | 36,79 | 1.500.600 | 36,80 | 36,29 | 36,29 | 00:00:00 | | 2005-09-15 | 36,83 | 1.363.500 | 36,99 | 36,59 | 36,74 | 00:00:00 | | 2005-09-16 | 36,81 | 3.507.600 | 37,11 | 36,67 | 36,67 | 00:00:00 | | 2005-09-19 | 36,40 | 2.902.000 | 36,99 | 36,25 | 36,79 | 00:00:00 | | 2005-09-20 | 36,72 | 1.766.900 | 36,91 | 36,31 | 36,62 | 00:00:00 | | 2005-09-21 | 36,50 | 764.300 | 36,74 | 36,42 | 36,57 | 00:00:00 | | 2005-09-22 | 36,43 | 1.113.700 | 36,58 | 36,28 | 36,28 | 00:00:00 | | 2005-09-23 | 37,03 | 1.655.500 | 37,30 | 36,47 | 36,50 | 00:00:00 | | 2005-09-26 | 37,02 | 1.245.100 | 37,40 | 36,94 | 37,12 | 00:00:00 | | 2005-09-27 | 36,70 | 830.300 | 37,07 | 36,57 | 37,07 | 00:00:00 | | 2005-09-28 | 36,70 | 1.029.000 | 36,94 | 36,53 | 36,86 | 00:00:00 | | 2005-09-29 | 36,57 | 800.100 | 36,69 | 36,39 | 36,59 | 00:00:00 | | 2005-09-30 | 37,27 | 1.471.700 | 37,59 | 36,30 | 36,50 | 00:00:00 | | 2005-10-03 | 37,26 | 3.789.800 | 37,51 | 37,05 | 37,46 | 00:00:00 | | 2005-10-04 | 37,10 | 1.677.000 | 37,35 | 36,84 | 37,30 | 00:00:00 | | 2005-10-05 | 36,81 | 794.800 | 37,05 | 36,80 | 36,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
