Mercados españoles cerrados

Altice Europe N.V. (ATC.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,5000+0,0430 (+0,96%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 20204,41804,50004,41704,50004,50002.237.413
26 nov. 20204,37004,51604,36604,45704,45703.214.130
25 nov. 20204,34804,39104,20104,39104,39103.860.815
24 nov. 20204,43604,45004,38704,42104,42102.410.287
23 nov. 20204,35004,43204,34204,42704,42703.369.990
20 nov. 20204,35004,38204,32904,34204,34202.257.845
19 nov. 20204,31004,36004,28004,32004,32002.325.029
18 nov. 20204,35004,36704,29904,30104,30103.323.200
17 nov. 20204,32004,35004,29104,34904,34902.436.383
16 nov. 20204,30004,38504,29604,32604,32602.438.885
13 nov. 20204,26004,31704,26004,28504,28501.792.548
12 nov. 20204,25204,32804,24904,29404,29403.067.216
11 nov. 20204,30004,30604,25804,26004,26002.250.986
10 nov. 20204,25004,30004,23004,28504,28502.250.658
09 nov. 20204,25004,31104,22604,24104,24102.534.644
06 nov. 20204,25004,26004,19904,21304,21301.423.078
05 nov. 20204,29004,32604,20904,22704,22702.314.894
04 nov. 20204,22204,28404,20904,28404,28402.713.760
03 nov. 20204,26004,27004,22704,23504,23502.151.642
02 nov. 20204,24004,25904,20204,25004,25001.358.045
30 oct. 20204,20104,27004,20104,22904,22904.400.925
29 oct. 20204,21804,25004,19004,19604,19602.466.157
28 oct. 20204,17404,25704,17004,19004,19004.462.311
27 oct. 20204,19104,24204,16804,19604,19602.355.614
26 oct. 20204,18004,25304,17704,19504,19502.788.290
23 oct. 20204,21904,25704,20704,23504,23501.463.417
22 oct. 20204,23004,24504,19104,24004,24002.704.474
21 oct. 20204,23904,25004,17804,22904,22902.172.162
20 oct. 20204,20004,25704,18404,18904,18901.837.500
19 oct. 20204,20104,24904,18804,22704,2270842.812
16 oct. 20204,23504,26404,20204,22904,22901.702.516
15 oct. 20204,16704,25504,15004,25004,25003.031.330
14 oct. 20204,20004,23004,17004,17004,17002.179.255
13 oct. 20204,22304,24804,19104,22504,22501.584.405
12 oct. 20204,25204,28104,19304,24004,24002.131.205
09 oct. 20204,17004,23204,16904,23204,23202.094.906
08 oct. 20204,16104,20304,15304,17504,17502.699.319
07 oct. 20204,11004,22804,11004,18504,18505.151.975
06 oct. 20204,10504,12004,10004,12004,12002.760.227
05 oct. 20204,10004,12304,10004,11004,11002.073.282
02 oct. 20204,11104,12404,09504,10504,10503.449.781
01 oct. 20204,11104,13004,11004,13004,13003.221.178
30 sept. 20204,10704,13004,09204,09204,09206.242.427
29 sept. 20204,11204,12204,10704,11004,11001.734.807
28 sept. 20204,13004,13004,11004,11004,11001.844.536
25 sept. 20204,11304,13104,10804,11504,11502.421.756
24 sept. 20204,08004,12704,08004,11204,11203.612.533
23 sept. 20204,13204,13604,11104,11504,11502.633.288
22 sept. 20204,14004,14004,11004,11104,11103.148.589
21 sept. 20204,11504,13404,10704,11004,11006.513.325
18 sept. 2020------
17 sept. 20204,12404,15004,12304,13804,13802.594.855
16 sept. 20204,12004,14904,12004,14604,14604.192.638
15 sept. 20204,13504,15004,11004,14204,14206.014.995
14 sept. 20204,12004,14404,08404,13004,130013.740.980
11 sept. 20204,11004,22004,10904,13104,131037.650.721
10 sept. 20203,38003,38003,27903,32103,32104.708.543
09 sept. 20203,20103,38003,12203,37103,37106.220.444
08 sept. 20203,45103,46303,17903,21303,21307.145.732
07 sept. 20203,45403,49303,37503,44203,44203.126.280
04 sept. 20203,45003,51203,38703,42103,42106.189.701
03 sept. 20203,67403,67403,46303,46303,46306.550.821
02 sept. 20203,72203,72203,57303,60103,60105.414.993
01 sept. 20203,75003,75503,63803,69003,69003.575.207
31 ago. 20203,85903,87603,70803,70803,70803.470.107
28 ago. 20203,90703,92403,81003,81503,81502.555.842
27 ago. 20203,93703,95903,88703,88703,88702.052.874
26 ago. 20204,01404,01403,91503,96603,96602.915.886
25 ago. 20204,01104,10704,00204,01604,01602.490.220
24 ago. 20203,93104,03203,90804,03104,03102.445.970
21 ago. 20203,91003,95103,83603,90503,90502.536.406
20 ago. 20204,01804,01803,90403,96003,96003.476.201
19 ago. 20204,05704,10104,03604,07204,07202.406.137
18 ago. 20204,05004,11803,98404,05804,05802.699.419
17 ago. 20204,04604,10603,96804,06404,06403.132.949
14 ago. 20204,12204,12203,95504,06104,06103.285.229
13 ago. 20204,10004,19004,08004,12204,12203.168.713
12 ago. 20204,07504,15504,05404,11704,11702.494.835
11 ago. 20204,01004,15004,01004,08104,08103.909.045
10 ago. 20203,95004,01503,91803,99903,99902.254.054
07 ago. 20203,96303,96303,88203,91303,91302.167.519
06 ago. 20203,97003,98603,85703,96303,96303.304.648
05 ago. 20203,95904,07603,93703,97103,97105.483.175
04 ago. 20203,95004,03603,90503,93003,93004.728.973
03 ago. 20204,01304,03103,80103,94903,94906.846.908
31 jul. 20203,87304,14703,87304,01004,010013.535.437
30 jul. 20203,85003,85003,62903,78503,78506.904.580
29 jul. 20203,72003,84003,66303,83403,83403.497.010
28 jul. 20203,67003,74203,63003,68903,68903.708.637
27 jul. 20203,70003,70303,59503,63403,63402.562.550
24 jul. 20203,78103,79503,70303,70303,70302.528.837
23 jul. 20203,92003,92003,81003,83603,83602.331.672
22 jul. 20203,89303,99003,83003,87603,87605.232.986
21 jul. 20203,73703,96903,73103,80103,80108.598.424
20 jul. 2020------
17 jul. 20203,60703,75803,55103,70003,70005.615.697
16 jul. 20203,62003,63503,56303,62703,62704.320.683
15 jul. 20203,61803,66103,56703,64603,64603.768.742
14 jul. 20203,53803,60503,50203,57603,57603.850.290
13 jul. 20203,66303,69603,56403,59003,59002.922.331
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...