Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,00+0,80 (+5,26%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may. 202115,2016,0015,0516,0016,0013.821
13 may. 202115,4015,4015,0515,2015,202586
12 may. 202115,4015,4015,2015,2015,20233
11 may. 202115,4015,4015,0515,2015,20841
11 may. 20210.3969 Dividendo
10 may. 202115,2016,0015,0015,5015,1011.786
07 may. 202115,2015,7515,2015,5015,101832
06 may. 202115,4515,7515,2015,7515,355281
05 may. 202115,5515,7015,4515,5015,101228
04 may. 202115,7015,7015,5015,6015,20887
03 may. 202115,9015,9515,4015,7015,307289
30 abr. 202115,4515,9515,4515,8015,4014.444
29 abr. 202114,9015,5014,8015,1014,7149.081
28 abr. 202114,5014,8514,5014,7514,378841
27 abr. 202114,6014,7514,4014,7514,3742.436
26 abr. 202114,2514,7514,2514,4514,089830
23 abr. 202114,2014,2014,2014,2013,84450
22 abr. 202114,2014,2014,2014,2013,84942
21 abr. 202114,1014,1013,6514,1013,7416.655
20 abr. 202114,0014,0013,8013,8513,501487
19 abr. 202114,0014,2513,9013,9513,592483
16 abr. 202114,0014,0013,8513,9513,592856
15 abr. 202114,0514,3013,9514,0013,642820
14 abr. 202113,9514,3013,9514,3013,933323
13 abr. 202114,2014,3014,2014,3013,931003
12 abr. 202114,3514,3514,1014,1013,742584
09 abr. 202114,1014,1514,1014,3513,98419
08 abr. 202114,3514,3514,1014,3513,987427
07 abr. 202114,3014,3514,0514,3513,982302
06 abr. 202114,0014,2514,0014,1513,7911.604
01 abr. 202114,1014,1014,0014,0013,64265
31 mar. 202114,0014,0514,0014,0013,641428
30 mar. 202114,1014,3514,0014,0513,694944
29 mar. 202114,3514,3514,1014,3513,98467
26 mar. 202114,0014,3513,6014,3513,9811.536
25 mar. 202114,3514,3514,0014,3513,98138
24 mar. 202114,1014,3514,1014,3513,98160
23 mar. 202114,3514,3514,1514,3513,985665
22 mar. 202114,2514,3514,2514,3513,983353
19 mar. 202114,2014,4014,1514,4014,03272
18 mar. 202114,1014,6514,1014,4014,033348
17 mar. 202114,7014,8013,6014,5514,1849.125
16 mar. 202113,9514,5513,9514,5514,1854.327
15 mar. 202114,2014,2014,2014,2013,841553
12 mar. 202114,8014,8014,0014,3013,938910
11 mar. 202114,3514,7014,1014,6514,2724.756
10 mar. 202114,0014,7013,5014,2513,8955.277
09 mar. 202113,4013,7513,3513,7513,4017.969
08 mar. 202113,2513,4013,1013,4013,064044
05 mar. 202113,1013,3513,1013,1512,81699
04 mar. 202113,2013,3513,1513,2012,862946
03 mar. 202113,4013,5013,1513,4013,063476
02 mar. 202113,2013,4013,2013,3513,01786
01 mar. 202113,1013,4012,8513,3012,963669
26 feb. 202112,9012,9512,4012,8012,477758
25 feb. 202112,6512,9012,6512,9012,572415
24 feb. 202112,6513,0012,6512,9012,571020
23 feb. 202112,7513,0512,4013,0012,672760
22 feb. 202113,0013,1012,6513,1012,761328
19 feb. 202112,9012,9012,8513,0012,67310
18 feb. 202113,0013,0013,0013,0012,671661
17 feb. 202112,8512,8512,8513,0012,6759
16 feb. 202112,6513,2512,6513,0012,672079
15 feb. 202112,7513,1512,6513,0512,721085
12 feb. 202112,9013,1012,6013,1012,762269
11 feb. 202113,0013,2512,8513,2512,912509
10 feb. 202112,9513,0012,8513,0012,678200
09 feb. 202112,5512,9512,5512,8512,52624
08 feb. 202112,7513,0012,5512,5512,237923
05 feb. 202112,9512,9512,5512,7512,4216.691
04 feb. 202113,0513,1512,9512,9512,623570
03 feb. 202113,0513,2513,0513,2512,91406
02 feb. 202113,1513,2512,9513,2512,91807
01 feb. 202112,9513,2012,9513,0012,67816
29 ene. 202113,1513,3013,0013,1012,76820
28 ene. 202113,0513,3513,0513,4013,06310
27 ene. 202113,4013,4012,9513,4013,063028
26 ene. 202113,0513,3513,0013,3513,012349
25 ene. 202113,1013,3513,1013,1012,76801
22 ene. 202113,2513,4013,1013,4013,061148
21 ene. 202113,7013,7513,3513,4013,06691
20 ene. 202113,4013,7513,1513,7513,403026
19 ene. 202113,5013,5013,1513,2012,861867
18 ene. 202113,2013,4013,1013,4013,061706
15 ene. 202113,4013,4013,1513,2012,861788
14 ene. 202113,3013,4013,1013,1512,81690
13 ene. 202113,2513,3013,1013,3012,961859
12 ene. 202113,4513,7513,2013,2012,865162
11 ene. 202113,4513,4513,1013,4513,112241
08 ene. 202113,1513,3512,9013,3012,964450
07 ene. 202113,3013,3012,9513,0512,72448
06 ene. 202113,1013,3012,9013,3012,963067
05 ene. 202112,9013,0512,9012,9512,62556
04 ene. 202113,0013,3013,0013,0012,671866
31 dic. 202013,2013,5013,1013,3012,962015
30 dic. 202013,0013,2012,9013,2012,863926
29 dic. 202013,1513,3513,0013,0012,677809
28 dic. 202013,3513,7013,0513,3012,966544
24 dic. 202013,2513,3013,2513,7513,40288
23 dic. 202013,1513,7513,1513,7513,40873
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...