Mercados españoles cerrados en 3 hrs 55 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,600,00 (0,00%)
A partir del 1:03PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 202115,7015,7015,6015,6015,60189
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
02 jun 202115,3515,4515,3015,3015,301672
01 jun 202115,3515,8015,3015,3515,35721
31 may 202115,8015,8015,4015,4015,40957
28 may 202115,7015,8015,2515,8015,803922
27 may 202115,4515,7515,0015,7515,755492
26 may 202115,1015,4515,1015,3515,351377
25 may 202115,3515,5015,2015,4015,401468
24 may 202115,3015,3515,3015,7015,70364
21 may 202115,7015,7015,7015,7015,70-
20 may 202115,2515,7015,2515,7015,701669
19 may 202115,3515,5015,2515,4515,45436
18 may 202115,3015,7015,3015,4015,40698
17 may 202115,4515,7515,0515,7515,7512.178
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...