Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,950,00 (0,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 202115,8515,9515,7515,9515,954964
19 oct 202116,0016,0015,7515,9515,952858
18 oct 202115,9515,9515,7015,9515,952184
15 oct 202115,6515,9515,6515,9515,953313
14 oct 202115,6515,7515,6515,7515,751811
13 oct 202115,6015,9515,6015,7015,701321
12 oct 202115,9016,0015,7015,6515,65215
11 oct 202116,0016,0015,6515,6515,651565
08 oct 202115,6516,0015,6515,7015,702551
07 oct 202116,1516,1515,6016,0016,004166
06 oct 202115,6015,6015,5515,5515,553562
05 oct 202115,7015,8015,6015,6015,601340
04 oct 202115,8515,9015,7015,8015,80320
01 oct 202115,6015,8015,6015,8015,80723
30 sept 202115,8015,8515,6515,6515,651093
29 sept 202115,8515,8515,6015,6515,65758
28 sept 202115,8515,8515,8015,8515,85114
27 sept 202115,8516,0015,8015,8515,854610
24 sept 202115,8015,8015,5515,7515,752397
23 sept 202115,6015,8515,6015,6015,604343
22 sept 202115,6515,8015,6015,6015,605784
21 sept 202115,6015,8515,6015,6015,601158
20 sept 202115,6015,8015,6015,8015,803044
17 sept 202115,7015,7515,6015,7515,753319
16 sept 202115,7015,7015,5015,5015,501708
15 sept 202115,6515,6515,6015,6015,602887
14 sept 202115,7015,7015,6015,6015,601050
13 sept 202115,6015,6015,6015,6015,601342
10 sept 202115,8015,8515,5015,6015,603913
09 sept 202115,6015,7515,6015,7515,751150
08 sept 202115,8015,8015,6015,6015,601154
07 sept 202115,8015,8015,6015,6015,603085
06 sept 202115,6015,6015,5015,6015,601270
03 sept 202115,3015,7515,3015,6015,603249
02 sept 202115,4015,7515,1515,5015,501314
01 sept 202115,4015,8015,3515,3515,35835
31 ago 202115,6015,8015,5015,5515,554125
30 ago 202115,8515,8515,5515,5515,551083
27 ago 202115,2515,8515,2515,8515,852747
26 ago 202115,7015,7015,4015,5015,50959
25 ago 202116,0016,0015,7015,8515,857437
24 ago 202115,9516,0515,7016,0016,003652
23 ago 202115,7015,9515,4015,9515,952327
20 ago 202115,6516,0515,5015,5015,50931
19 ago 202116,0016,0015,8015,8015,80820
18 ago 202116,1016,1015,8015,8015,801224
17 ago 202115,8016,1015,8016,1016,102727
16 ago 202115,7516,0015,7516,0016,001974
13 ago 202115,8016,0015,7515,7515,751077
12 ago 202115,7515,7515,7515,7515,75131
11 ago 202115,6515,9015,6515,7515,75238
10 ago 202115,7515,8015,6515,7515,75978
09 ago 202115,7515,7515,7515,7515,75815
06 ago 202115,7516,0515,7015,7515,75520
05 ago 202115,8015,8015,8016,0016,00228
04 ago 202116,0016,1015,8516,0016,00831
03 ago 202116,0016,1515,8515,9015,906127
02 ago 202116,0016,2015,7516,0016,0020.263
30 jul 202115,6516,1515,6515,8515,855713
29 jul 202116,0016,0515,5015,9015,9014.572
28 jul 202116,2516,2515,8516,0016,005218
27 jul 202115,5016,5015,5016,3016,3028.388
26 jul 202115,4015,4514,9515,3515,357193
23 jul 202115,3515,4015,2015,2515,252893
22 jul 202115,0015,3515,0015,1515,156875
21 jul 202114,9515,0014,8015,0015,001118
20 jul 202114,9014,9014,8014,8014,802143
19 jul 202114,8515,1014,8014,8514,853909
16 jul 202115,0015,0014,8514,8514,85644
15 jul 202114,9015,0014,8515,0015,003048
14 jul 202114,8515,1014,8515,1015,101468
13 jul 202114,9015,0014,9014,9514,95916
12 jul 202115,1515,1514,8515,1515,153684
09 jul 202115,0015,1514,9515,0015,0021.141
08 jul 202115,0515,1515,0015,1515,151000
07 jul 202115,0015,0014,8515,0015,009472
06 jul 202114,9014,9014,8514,8514,851940
05 jul 202114,9015,0514,9015,0015,00492
02 jul 202114,8515,0514,8015,0015,002441
01 jul 202114,8014,9514,7514,9514,95812
30 jun 202115,0515,0514,7514,9014,902868
29 jun 202115,2015,2014,5514,9014,906616
28 jun 202115,1515,1514,8015,0515,053342
25 jun 202114,9015,1514,9015,1515,155418
24 jun 202115,0515,1514,8515,0015,007058
23 jun 202115,0515,0514,8515,0015,006921
22 jun 202115,1015,3014,9515,3015,302930
21 jun 202115,0015,2014,8515,2015,202464
18 jun 202116,0016,0014,8015,3015,3018.898
17 jun 202115,1515,2015,0515,1515,153638
16 jun 202115,0015,1515,0015,1515,153257
15 jun 202115,1515,1514,9515,0515,054801
14 jun 202114,8515,1014,8515,0515,055114
11 jun 202115,1515,1515,1515,1515,15-
10 jun 202115,3015,3015,0015,1515,151144
09 jun 202115,0515,3014,9015,3015,303388
08 jun 202115,3015,3015,0515,3015,30604
07 jun 202115,1015,3015,1015,3015,304041
04 jun 202115,2515,3014,9514,9514,952849
03 jun 202115,2015,2515,1515,2015,201587
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...