Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,35+0,55 (+3,72%)
Al cierre: 05:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202115,0015,4515,0015,3515,351304
30 nov 202115,0515,2514,8014,8014,8012.434
29 nov 202115,4015,4014,9514,9514,955756
26 nov 202115,5515,8015,4015,4015,4013.809
25 nov 202115,6015,6515,4515,6015,601170
24 nov 202115,8515,8515,6015,6515,651239
23 nov 202115,4015,7015,4015,5015,504706
22 nov 202115,4015,8015,4015,7515,755559
19 nov 202115,6515,8015,5015,7015,702777
18 nov 202115,7515,7515,6015,6015,601588
17 nov 202115,6015,8515,6015,7015,701440
16 nov 202115,5015,9015,5015,7515,752629
15 nov 202116,2516,2515,6015,6015,604261
12 nov 202115,9015,9515,8015,8015,80551
11 nov 202115,7516,1515,7515,8015,803103
10 nov 202115,6016,3015,6016,0016,006970
10 nov 20210.35 Dividendo
09 nov 202116,0516,3015,9516,3015,959103
08 nov 202116,4016,4016,0016,1515,808873
05 nov 202116,2016,3515,8016,2515,90411.327
04 nov 202116,1516,4016,0516,2015,8513.895
03 nov 202116,6016,6016,0516,1015,752219
02 nov 202116,3016,5516,1016,3015,9512.849
01 nov 202116,5016,8016,4516,7016,345418
29 oct 202116,2016,2016,1016,2015,855349
28 oct 202116,0016,2015,9516,1515,809011
27 oct 202115,8015,9515,8015,9515,61875
26 oct 202115,8515,9515,7015,9515,616680
25 oct 202116,0016,0015,7515,8515,511748
22 oct 202115,8515,8515,7015,7515,412702
21 oct 202115,7516,1015,7516,1015,757338
20 oct 202115,8515,9515,7515,9515,614964
19 oct 202116,0016,0015,7515,9515,612858
18 oct 202115,9515,9515,7015,9515,612184
15 oct 202115,6515,9515,6515,9515,613313
14 oct 202115,6515,7515,6515,7515,411811
13 oct 202115,6015,9515,6015,7015,361321
12 oct 202115,9016,0015,7015,6515,31215
11 oct 202116,0016,0015,6515,6515,311565
08 oct 202115,6516,0015,6515,7015,362551
07 oct 202116,1516,1515,6016,0015,664166
06 oct 202115,6015,6015,5515,5515,223562
05 oct 202115,7015,8015,6015,6015,271340
04 oct 202115,8515,9015,7015,8015,46320
01 oct 202115,6015,8015,6015,8015,46723
30 sept 202115,8015,8515,6515,6515,311093
29 sept 202115,8515,8515,6015,6515,31758
28 sept 202115,8515,8515,8015,8515,51114
27 sept 202115,8516,0015,8015,8515,514610
24 sept 202115,8015,8015,5515,7515,412397
23 sept 202115,6015,8515,6015,6015,274343
22 sept 202115,6515,8015,6015,6015,275784
21 sept 202115,6015,8515,6015,6015,271158
20 sept 202115,6015,8015,6015,8015,463044
17 sept 202115,7015,7515,6015,7515,413319
16 sept 202115,7015,7015,5015,5015,171708
15 sept 202115,6515,6515,6015,6015,272887
14 sept 202115,7015,7015,6015,6015,271050
13 sept 202115,6015,6015,6015,6015,271342
10 sept 202115,8015,8515,5015,6015,273913
09 sept 202115,6015,7515,6015,7515,411150
08 sept 202115,8015,8015,6015,6015,271154
07 sept 202115,8015,8015,6015,6015,273085
06 sept 202115,6015,6015,5015,6015,271270
03 sept 202115,3015,7515,3015,6015,273249
02 sept 202115,4015,7515,1515,5015,171314
01 sept 202115,4015,8015,3515,3515,02835
31 ago 202115,6015,8015,5015,5515,224125
30 ago 202115,8515,8515,5515,5515,221083
27 ago 202115,2515,8515,2515,8515,512747
26 ago 202115,7015,7015,4015,5015,17959
25 ago 202116,0016,0015,7015,8515,517437
24 ago 202115,9516,0515,7016,0015,663652
23 ago 202115,7015,9515,4015,9515,612327
20 ago 202115,6516,0515,5015,5015,17931
19 ago 202116,0016,0015,8015,8015,46820
18 ago 202116,1016,1015,8015,8015,461224
17 ago 202115,8016,1015,8016,1015,752727
16 ago 202115,7516,0015,7516,0015,661974
13 ago 202115,8016,0015,7515,7515,411077
12 ago 202115,7515,7515,7515,7515,41131
11 ago 202115,6515,9015,6515,7515,41238
10 ago 202115,7515,8015,6515,7515,41978
09 ago 202115,7515,7515,7515,7515,41815
06 ago 202115,7516,0515,7015,7515,41520
05 ago 202115,8015,8015,8016,0015,66228
04 ago 202116,0016,1015,8516,0015,66831
03 ago 202116,0016,1515,8515,9015,566127
02 ago 202116,0016,2015,7516,0015,6620.263
30 jul 202115,6516,1515,6515,8515,515713
29 jul 202116,0016,0515,5015,9015,5614.572
28 jul 202116,2516,2515,8516,0015,665218
27 jul 202115,5016,5015,5016,3015,9528.388
26 jul 202115,4015,4514,9515,3515,027193
23 jul 202115,3515,4015,2015,2514,922893
22 jul 202115,0015,3515,0015,1514,826875
21 jul 202114,9515,0014,8015,0014,681118
20 jul 202114,9014,9014,8014,8014,482143
19 jul 202114,8515,1014,8014,8514,533909
16 jul 202115,0015,0014,8514,8514,53644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...