Mercados españoles abiertos en 8 hrs 2 min

Altarea SCA (ALTA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,60-0,40 (-0,51%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202477,6079,6077,6078,6078,603354
23 abr 202476,0079,3076,0079,0079,004200
22 abr 202476,5077,5076,4077,3077,302421
19 abr 202476,9076,9075,2076,3076,303242
18 abr 202475,5076,7075,5076,7076,702109
17 abr 202476,0076,7075,6075,8075,801688
16 abr 202476,9076,9075,6075,8075,802597
15 abr 202477,5077,5076,3076,9076,903488
12 abr 202476,3077,7076,3077,5077,503234
11 abr 202474,0076,5073,2076,2076,2013.074
10 abr 202476,7077,9075,2075,5075,508127
09 abr 202475,5077,4075,0076,7076,703072
08 abr 202475,8076,0075,0076,0076,003983
05 abr 202476,0076,0074,7075,1075,102787
04 abr 202476,2076,8075,6076,0076,003137
03 abr 202476,2076,6075,7076,0076,003152
02 abr 202478,0078,3076,4076,8076,805978
28 mar 202476,5079,1075,7078,4078,404458
27 mar 202475,0076,2074,2076,2076,203523
26 mar 202475,0076,2074,9075,1075,107936
25 mar 202476,0076,0073,4075,4075,404601
22 mar 202475,9076,7075,5075,5075,502985
21 mar 202474,0075,9073,9075,7075,706469
20 mar 202472,3073,4071,6073,4073,404616
19 mar 202471,6071,7070,7071,5071,502980
18 mar 202469,8072,0069,8071,7071,706609
15 mar 202469,4070,1069,0069,9069,9010.414
14 mar 202470,1070,4069,1069,4069,404552
13 mar 202470,7070,8070,0070,1070,102710
12 mar 202471,5071,8070,7070,7070,707586
11 mar 202471,2072,4071,0071,5071,506645
08 mar 202469,5071,4069,5071,2071,209654
07 mar 202469,0069,5068,0069,1069,1012.573
06 mar 202468,2070,0068,2068,2068,206544
05 mar 202468,5069,1067,5068,3068,306382
04 mar 202468,5069,0067,5067,9067,9010.391
01 mar 202468,8069,3066,8066,8066,8012.420
29 feb 202470,6071,0067,5067,5067,5016.070
28 feb 202474,6074,6070,0070,5070,5021.820
27 feb 202475,0075,8073,4075,0075,004228
26 feb 202474,9075,6073,4074,4074,403614
23 feb 202476,0076,0075,0075,1075,105821
22 feb 202475,2076,7075,0075,4075,404100
21 feb 202474,9075,2074,7075,0075,002583
20 feb 202476,2076,4074,9075,1075,106808
19 feb 202476,0077,8076,0076,2076,202843
16 feb 202475,5077,2075,5076,9076,903850
15 feb 202475,2076,5074,5075,7075,704220
14 feb 202475,9076,4075,2075,2075,201634
13 feb 202476,6077,1075,5076,1076,103365
12 feb 202476,4078,0076,4077,1077,102567
09 feb 202477,6077,6076,3076,7076,701794
08 feb 202477,0078,2077,0077,5077,503076
07 feb 202478,4079,0076,8077,3077,303629
06 feb 202480,0080,0079,0079,0079,005320
05 feb 202480,2080,7079,6079,6079,604002
02 feb 202480,2081,4079,7079,7079,702971
01 feb 202481,0081,0079,5079,6079,603159
31 ene 202480,0081,1079,8081,0081,003345
30 ene 202480,4080,9079,8080,4080,402029
29 ene 202481,4081,4080,0080,6080,602697
26 ene 202480,0081,1080,0080,6080,603176
25 ene 202481,1081,1079,6080,4080,403012
24 ene 202481,1082,1081,1081,4081,402323
23 ene 202481,8082,3080,7081,1081,103383
22 ene 202481,6083,0081,4081,5081,503441
19 ene 202481,7082,6081,3081,8081,802369
18 ene 202483,6083,8081,7082,0082,002742
17 ene 202482,9083,9081,0083,8083,804724
16 ene 202484,4084,4081,8082,9082,902967
15 ene 202484,3084,5083,5084,1084,102732
12 ene 202483,8084,7081,9084,3084,308597
11 ene 202484,4084,7083,4083,8083,805405
10 ene 202481,6084,3081,2084,0084,004975
09 ene 202483,0083,4081,2081,6081,604890
08 ene 202483,0083,7080,8083,0083,007050
05 ene 202482,3082,3080,8082,0082,003422
04 ene 202481,6082,8081,4081,9081,904288
03 ene 202482,5082,6080,8081,2081,206240
02 ene 202479,1081,9079,1081,9081,907518
29 dic 202379,5080,8079,5080,0080,002423
28 dic 202380,7080,7079,2080,2080,204444
27 dic 202377,6080,9077,2080,3080,3014.529
22 dic 202375,1076,6075,0076,4076,406557
21 dic 202375,2075,3074,1074,9074,903665
20 dic 202374,3076,5074,3075,6075,603696
19 dic 202373,7074,3072,9074,3074,3010.236
18 dic 202373,8075,4073,3074,1074,104562
15 dic 202374,6076,3073,2074,1074,1011.629
14 dic 202370,7077,1070,2074,9074,9015.682
13 dic 202369,7070,5069,6070,4070,409462
12 dic 202370,8071,5070,0070,0070,009156
11 dic 202369,7071,4069,7071,4071,409012
08 dic 202370,3071,6070,1070,7070,707825
07 dic 202371,4071,5069,8070,7070,705865
06 dic 202370,4072,0070,4072,0072,006421
05 dic 202369,4071,0069,4070,5070,5012.070
04 dic 202370,4071,3069,5069,9069,907794
01 dic 202368,7070,1067,8070,0070,0012.173
30 nov 202369,9070,4068,6068,6068,6014.343
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...