Mercados españoles abiertos en 7 hrs 57 min

Altice Europe N.V. (ATC.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,1150+0,0040 (+0,10%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
10 jul. 20203,56003,61203,49003,59703,59703.760.728
09 jul. 20203,72603,75503,59003,59603,59603.240.965
08 jul. 20203,81303,82403,68003,69003,69004.173.489
07 jul. 20203,81003,87403,75603,86903,86904.852.324
06 jul. 20203,88003,94103,81703,83903,83904.012.640
03 jul. 20203,74603,82903,68103,81103,81103.563.237
02 jul. 20203,57703,79403,57003,71903,71905.935.101
01 jul. 20203,45003,59303,39503,52903,52905.955.216
30 jun. 20203,47003,52703,42403,43503,43505.966.576
29 jun. 20203,49003,52403,39603,47403,47404.963.737
26 jun. 20203,68003,72603,53203,54103,54103.901.696
25 jun. 20203,65203,68003,55803,63503,63504.883.435
24 jun. 20203,78003,89003,65903,66303,66304.974.535
23 jun. 20203,79504,01003,79503,87503,87506.088.785
22 jun. 20203,80003,87503,74103,74103,74103.046.882
19 jun. 20203,68003,90903,64903,86303,86309.382.976
18 jun. 20203,67803,70403,57703,64303,64305.037.766
17 jun. 20203,75103,83003,67903,71003,71007.374.240
16 jun. 20203,66003,79903,49503,74803,748013.476.267
15 jun. 20203,50003,57803,45903,56003,56004.407.821
12 jun. 20203,50003,67103,47003,60003,60004.916.924
11 jun. 20203,75003,75003,52603,54303,54306.366.572
10 jun. 20203,96704,01303,76503,83603,83605.699.261
09 jun. 20204,19404,20403,88803,93303,93306.143.521
08 jun. 20204,11904,31904,06804,13604,13606.085.281
05 jun. 20203,91904,17303,87804,15004,15006.848.905
04 jun. 20203,89303,99003,81203,85603,85605.639.513
03 jun. 20203,74003,91903,71803,91303,91306.853.619
02 jun. 20203,64203,74503,62403,70103,70105.311.115
01 jun. 20203,68003,70303,47503,63403,63406.605.201
29 may. 20203,62803,70303,57003,60003,60006.514.100
28 may. 20203,57603,76303,55303,64003,64007.150.139
27 may. 20203,54503,68503,47503,52603,52608.816.149
26 may. 20203,57603,61103,46303,53003,53006.998.641
25 may. 20203,58503,61203,45203,53003,53005.578.432
22 may. 20203,40003,57803,30003,56803,568017.554.377
21 may. 20203,80003,86403,26303,45003,450032.373.970
20 may. 20203,85004,04403,75804,00004,00007.186.455
19 may. 20203,90003,94003,77203,81803,81806.136.253
18 may. 20203,55103,83903,55103,82703,82705.461.329
15 may. 20203,50003,63703,45603,48603,48603.451.807
14 may. 20203,55203,58003,27803,46603,46606.253.175
13 may. 20203,61603,69403,55103,62603,62604.088.656
12 may. 20203,70203,74203,60003,68903,68903.947.329
11 may. 20203,74003,77603,65303,69903,69903.113.873
08 may. 20203,72503,77303,64003,74003,74002.492.090
07 may. 20203,72703,82003,62503,66303,66304.363.177
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines