Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,00+0,10 (+1,12%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20248,869,008,869,009,001493
18 abr 20248,988,988,988,908,90400
17 abr 20248,908,908,908,908,901573
16 abr 20248,988,988,808,908,9015.144
15 abr 20248,829,008,828,828,825747
12 abr 20248,869,088,808,828,8212.203
11 abr 20248,888,888,808,828,821610
10 abr 20248,788,888,768,808,809990
09 abr 20248,748,868,748,828,8219.788
08 abr 20248,868,868,728,768,769682
05 abr 20248,848,908,688,788,7822.133
04 abr 20248,908,908,808,808,807122
03 abr 20248,688,908,668,788,7830.757
02 abr 20248,668,668,548,668,6618.904
28 mar 20248,588,588,448,448,443688
27 mar 20248,408,508,408,488,484751
26 mar 20248,588,588,388,388,3818.037
25 mar 20248,508,808,328,508,5028.468
22 mar 20248,648,868,468,688,6832.926
21 mar 20248,768,888,648,688,687903
20 mar 20248,908,908,708,728,72850
19 mar 20248,648,928,648,728,72947
18 mar 20248,848,908,648,788,785787
15 mar 20248,628,848,608,708,705346
14 mar 20248,808,948,608,688,682116
13 mar 20248,768,808,588,628,621642
12 mar 20248,788,788,708,748,745279
11 mar 20248,468,648,468,608,601819
08 mar 20248,788,788,508,548,548257
07 mar 20248,488,848,488,568,563287
06 mar 20248,888,888,588,708,701457
05 mar 20248,868,868,468,608,606417
04 mar 20248,628,988,488,488,487857
01 mar 20248,868,868,528,788,784913
29 feb 20248,808,808,628,628,6210.565
28 feb 20248,788,928,608,608,607343
27 feb 20248,488,788,488,788,784932
26 feb 20248,568,588,448,468,464716
23 feb 20248,688,688,508,568,565967
22 feb 20248,588,648,568,628,621027
21 feb 20248,548,648,448,568,562834
20 feb 20248,588,628,428,548,547509
19 feb 20248,608,608,428,428,4233.614
16 feb 20248,648,788,628,628,6210.819
15 feb 20248,908,908,628,668,6615.610
14 feb 20249,009,008,768,908,906529
13 feb 20248,889,008,888,888,884065
12 feb 20248,748,908,708,888,884416
09 feb 20248,688,848,508,788,7813.197
08 feb 20248,908,908,608,748,747540
07 feb 20249,049,108,908,928,923780
06 feb 20248,949,188,949,089,086010
05 feb 20249,109,208,828,828,822448
02 feb 20249,249,248,928,988,986474
01 feb 20249,009,188,909,109,106467
31 ene 20248,749,008,748,988,986248
30 ene 20248,849,008,688,908,909077
29 ene 20248,768,908,628,628,6211.607
26 ene 20248,748,748,648,688,683570
25 ene 20248,588,688,488,608,604239
24 ene 20248,548,748,548,708,708515
23 ene 20248,548,708,528,708,706741
22 ene 20248,728,748,468,648,6413.644
19 ene 20249,069,108,648,668,6638.740
18 ene 20249,189,249,069,089,0811.227
17 ene 20249,169,249,149,189,185548
16 ene 20249,509,509,189,229,222150
15 ene 20249,249,309,209,249,243960
12 ene 20249,209,269,089,209,2010.543
11 ene 20249,369,369,069,189,185225
10 ene 20249,509,509,109,249,244544
09 ene 20249,589,589,289,409,408905
08 ene 20249,689,729,549,569,5610.882
05 ene 20248,989,808,929,709,7064.880
04 ene 20248,489,008,448,908,9038.242
03 ene 20248,368,508,368,468,462136
02 ene 20248,448,788,308,408,4027.400
29 dic 20238,468,528,448,448,449186
28 dic 20238,428,548,428,548,5419.007
27 dic 20238,408,548,408,548,5413.303
22 dic 20238,408,508,408,448,4420.170
21 dic 20238,488,608,368,488,4813.762
20 dic 20238,508,548,408,488,485963
19 dic 20238,368,688,368,488,4816.126
18 dic 20238,588,588,348,448,44646.938
15 dic 20238,688,708,468,488,489797
14 dic 20238,528,728,468,568,5621.870
13 dic 20238,548,708,428,468,4615.406
12 dic 20238,628,728,588,608,6012.837
11 dic 20238,608,708,608,628,622645
08 dic 20238,688,708,588,688,682010
07 dic 20238,608,608,588,588,587429
06 dic 20238,728,728,608,648,648989
05 dic 20238,588,808,348,808,8022.945
04 dic 20238,308,728,308,528,5210.485
01 dic 20238,188,288,188,248,248530
30 nov 20238,168,348,168,308,3015.472
29 nov 20238,048,388,048,228,2231.221
28 nov 20238,088,088,008,088,083795
27 nov 20238,008,108,008,088,085453
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...