Mercados españoles cerrados

Altarea SCA (ALTA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,70-3,00 (-3,27%)
Al cierre: 05:16PM CEST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 202491,0092,6087,5088,7088,7014.164
11 jun 2024------
11 jun 20248 Dividendo
10 jun 2024108,00109,00106,00107,2099,208462
07 jun 2024110,00110,40108,20108,80100,684366
06 jun 2024110,00111,60109,20109,20101,055612
05 jun 2024111,80111,80108,80109,00100,875498
04 jun 2024109,60111,80109,60110,80102,537652
03 jun 2024107,00110,80107,00109,80101,617126
31 may 2024108,60111,20107,00107,0099,0128.142
30 may 2024105,80109,00105,80108,60100,504421
29 may 2024108,20108,20104,80105,8097,9013.017
28 may 2024107,60109,00106,00108,80100,686763
27 may 2024104,00107,80104,00107,6099,578942
24 may 2024103,00105,20102,40104,2096,424883
23 may 2024103,80105,00102,20103,0095,316154
22 may 2024102,40104,60101,60103,8096,054838
21 may 2024101,00103,20101,00102,4094,765995
20 may 2024100,80103,20100,40101,8094,204286
17 may 2024101,00101,4099,5099,5092,073793
16 may 2024103,00103,2099,60101,6094,025962
15 may 2024100,00103,4099,30103,4095,687695
14 may 202498,80100,6098,0099,9092,444217
13 may 202496,2098,5096,1098,5091,154085
10 may 202497,1098,7096,5096,8089,584179
09 may 202498,0098,3096,5097,7090,414116
08 may 202498,8098,8096,0098,2090,877267
07 may 202494,7098,1094,7098,1090,784987
06 may 202494,3095,1093,7094,7087,634044
03 may 202488,7094,6088,5094,6087,5413.734
02 may 202481,6089,7081,5089,7083,0126.174
30 abr 202481,0081,8080,2081,1075,054284
29 abr 202479,9081,9079,9081,9075,796006
26 abr 202478,6080,0078,6079,7073,752916
25 abr 202478,6079,9078,2078,7072,833703
24 abr 202477,6079,6077,6078,6072,733354
23 abr 202476,0079,3076,0079,0073,104200
22 abr 202476,5077,5076,4077,3071,532421
19 abr 202476,9076,9075,2076,3070,613242
18 abr 202475,5076,7075,5076,7070,982109
17 abr 202476,0076,7075,6075,8070,141688
16 abr 202476,9076,9075,6075,8070,142597
15 abr 202477,5077,5076,3076,9071,163488
12 abr 202476,3077,7076,3077,5071,723234
11 abr 202474,0076,5073,2076,2070,5113.074
10 abr 202476,7077,9075,2075,5069,878127
09 abr 202475,5077,4075,0076,7070,983072
08 abr 202475,8076,0075,0076,0070,333983
05 abr 202476,0076,0074,7075,1069,502787
04 abr 202476,2076,8075,6076,0070,333137
03 abr 202476,2076,6075,7076,0070,333152
02 abr 202478,0078,3076,4076,8071,075978
28 mar 202476,5079,1075,7078,4072,554458
27 mar 202475,0076,2074,2076,2070,513523
26 mar 202475,0076,2074,9075,1069,507936
25 mar 202476,0076,0073,4075,4069,774601
22 mar 202475,9076,7075,5075,5069,872985
21 mar 202474,0075,9073,9075,7070,056469
20 mar 202472,3073,4071,6073,4067,924616
19 mar 202471,6071,7070,7071,5066,162980
18 mar 202469,8072,0069,8071,7066,356609
15 mar 202469,4070,1069,0069,9064,6810.414
14 mar 202470,1070,4069,1069,4064,224552
13 mar 202470,7070,8070,0070,1064,872710
12 mar 202471,5071,8070,7070,7065,427586
11 mar 202471,2072,4071,0071,5066,166645
08 mar 202469,5071,4069,5071,2065,899654
07 mar 202469,0069,5068,0069,1063,9412.573
06 mar 202468,2070,0068,2068,2063,116544
05 mar 202468,5069,1067,5068,3063,206382
04 mar 202468,5069,0067,5067,9062,8310.391
01 mar 202468,8069,3066,8066,8061,8112.420
29 feb 202470,6071,0067,5067,5062,4616.070
28 feb 202474,6074,6070,0070,5065,2421.820
27 feb 202475,0075,8073,4075,0069,404228
26 feb 202474,9075,6073,4074,4068,853614
23 feb 202476,0076,0075,0075,1069,505821
22 feb 202475,2076,7075,0075,4069,774100
21 feb 202474,9075,2074,7075,0069,402583
20 feb 202476,2076,4074,9075,1069,506808
19 feb 202476,0077,8076,0076,2070,512843
16 feb 202475,5077,2075,5076,9071,163850
15 feb 202475,2076,5074,5075,7070,054220
14 feb 202475,9076,4075,2075,2069,591634
13 feb 202476,6077,1075,5076,1070,423365
12 feb 202476,4078,0076,4077,1071,352567
09 feb 202477,6077,6076,3076,7070,981794
08 feb 202477,0078,2077,0077,5071,723076
07 feb 202478,4079,0076,8077,3071,533629
06 feb 202480,0080,0079,0079,0073,105320
05 feb 202480,2080,7079,6079,6073,664002
02 feb 202480,2081,4079,7079,7073,752971
01 feb 202481,0081,0079,5079,6073,663159
31 ene 202480,0081,1079,8081,0074,963345
30 ene 202480,4080,9079,8080,4074,402029
29 ene 202481,4081,4080,0080,6074,592697
26 ene 202480,0081,1080,0080,6074,593176
25 ene 202481,1081,1079,6080,4074,403012
24 ene 202481,1082,1081,1081,4075,332323
23 ene 202481,8082,3080,7081,1075,053383
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...