Mercados españoles cerrados

Alantra Partners, S.A. (ALNT.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,42-0,14 (-1,64%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20248,608,628,208,428,4238.868
25 jul 20248,988,988,448,568,5653.258
24 jul 20248,829,068,828,988,982827
23 jul 20249,069,068,788,988,983987
22 jul 20249,089,088,808,828,821153
19 jul 20248,988,988,828,988,98131
18 jul 20248,808,988,808,988,981852
17 jul 20248,848,988,808,908,903588
16 jul 20248,808,988,808,848,845928
15 jul 20248,988,988,848,988,985342
12 jul 20249,109,108,809,089,0815.192
11 jul 20249,089,109,069,089,083269
10 jul 20249,149,169,049,169,161965
09 jul 20249,169,169,049,049,043779
08 jul 20249,049,209,049,169,163031
05 jul 20249,049,069,049,049,044961
04 jul 20249,189,189,049,069,061164
03 jul 20249,069,189,049,049,046781
02 jul 20249,089,109,089,089,0827.406
01 jul 20249,209,209,069,069,06534
28 jun 20249,069,209,069,069,062857
27 jun 20249,069,069,069,069,061000
26 jun 20249,049,189,029,049,041158
25 jun 20249,089,109,009,049,0410.630
24 jun 20249,109,209,109,209,203216
21 jun 20249,109,109,109,109,10723
20 jun 20249,209,209,109,129,122373
19 jun 20249,209,209,109,109,103022
18 jun 20249,209,209,109,209,204372
17 jun 20249,129,149,109,109,102605
14 jun 20249,209,209,109,109,101797
13 jun 20249,209,209,109,209,203509
12 jun 20249,129,129,129,129,12895
11 jun 20249,129,209,109,209,202978
10 jun 20249,209,209,129,209,201888
07 jun 20249,289,289,129,129,128717
06 jun 20249,209,289,189,289,283172
05 jun 20249,109,209,109,129,125263
04 jun 20249,309,309,169,169,1615.051
03 jun 20249,209,369,069,229,222431
31 may 20249,249,389,169,169,1616.462
30 may 20249,029,329,029,329,3212.642
29 may 20248,909,148,909,029,0229.415
28 may 20249,089,088,929,069,064074
27 may 20249,009,188,969,009,0070.861
24 may 20249,009,089,009,049,0425.181
23 may 20249,129,129,089,089,082562
22 may 20249,189,189,089,169,161529
21 may 20249,149,289,129,289,2812.124
20 may 20249,169,489,149,209,2012.959
17 may 20249,149,209,129,189,189694
16 may 20249,149,149,109,109,108188
15 may 20249,089,149,089,129,126466
14 may 20249,049,109,049,049,04160.918
13 may 20249,189,189,009,109,10212.968
10 may 20249,089,169,029,129,1268.602
09 may 20249,209,209,069,069,06183.203
08 may 20249,169,208,929,189,184933
08 may 20240.08 Dividendo
07 may 20249,169,189,049,189,1014.973
06 may 20249,189,189,109,169,083961
03 may 20249,009,169,009,109,022800
02 may 20249,149,189,029,169,082055
30 abr 20249,209,209,029,028,943513
29 abr 20249,009,488,849,229,1435.215
26 abr 20249,009,168,909,008,9241.321
25 abr 20249,009,209,009,008,923331
24 abr 20249,209,208,928,988,902378
23 abr 20248,949,088,909,089,005787
22 abr 20249,069,068,828,948,864281
19 abr 20248,869,008,869,008,921493
18 abr 20248,988,988,988,908,82400
17 abr 20248,908,908,908,908,821573
16 abr 20248,988,988,808,908,8215.144
15 abr 20248,829,008,828,828,745747
12 abr 20248,869,088,808,828,7412.203
11 abr 20248,888,888,808,828,741610
10 abr 20248,788,888,768,808,729990
09 abr 20248,748,868,748,828,7419.788
08 abr 20248,868,868,728,768,689682
05 abr 20248,848,908,688,788,7022.133
04 abr 20248,908,908,808,808,727122
03 abr 20248,688,908,668,788,7030.757
02 abr 20248,668,668,548,668,5818.904
28 mar 20248,588,588,448,448,373688
27 mar 20248,408,508,408,488,414751
26 mar 20248,588,588,388,388,3118.037
25 mar 20248,508,808,328,508,4328.468
22 mar 20248,648,868,468,688,6032.926
21 mar 20248,768,888,648,688,607903
20 mar 20248,908,908,708,728,64850
19 mar 20248,648,928,648,728,64947
18 mar 20248,848,908,648,788,705787
15 mar 20248,628,848,608,708,625346
14 mar 20248,808,948,608,688,602116
13 mar 20248,768,808,588,628,541642
12 mar 20248,788,788,708,748,665279
11 mar 20248,468,648,468,608,531819
08 mar 20248,788,788,508,548,478257
07 mar 20248,488,848,488,568,493287
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...