Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.293,84 -1.004,70 (-1,75%)
Altamir SCA (LTA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 01:19PM CEST
Intervalo de fechas:
21 sept 2023 - 21 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 23,80 | 24,30 | 23,80 | 24,00 | 24,00 | 650 |
| 19 sept 2024 | 24,00 | 24,00 | 23,80 | 23,80 | 23,80 | 1259 |
| 18 sept 2024 | 23,80 | 23,90 | 23,80 | 23,90 | 23,90 | 158 |
| 17 sept 2024 | 24,10 | 24,10 | 23,70 | 23,70 | 23,70 | 636 |
| 16 sept 2024 | 24,10 | 24,10 | 23,50 | 23,50 | 23,50 | 490 |
| 13 sept 2024 | 23,60 | 24,10 | 23,60 | 24,10 | 24,10 | 135 |
| 12 sept 2024 | 24,00 | 24,00 | 23,20 | 24,00 | 24,00 | 620 |
| 11 sept 2024 | 24,10 | 24,10 | 24,00 | 24,00 | 24,00 | 178 |
| 10 sept 2024 | 24,00 | 24,30 | 24,00 | 24,10 | 24,10 | 432 |
| 09 sept 2024 | 23,70 | 24,20 | 23,70 | 24,20 | 24,20 | 1253 |
| 06 sept 2024 | 24,20 | 24,30 | 24,10 | 24,30 | 24,30 | 27 |
| 05 sept 2024 | 24,30 | 24,30 | 24,10 | 24,10 | 24,10 | 511 |
| 04 sept 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | 91 |
| 03 sept 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | 132 |
| 02 sept 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 88 |
| 30 ago 2024 | 24,50 | 24,90 | 24,40 | 24,40 | 24,40 | 1012 |
| 29 ago 2024 | 24,50 | 24,50 | 24,20 | 24,30 | 24,30 | 310 |
| 28 ago 2024 | 24,20 | 24,60 | 23,90 | 24,50 | 24,50 | 2463 |
| 27 ago 2024 | 24,50 | 24,50 | 24,30 | 24,40 | 24,40 | 122 |
| 26 ago 2024 | 24,80 | 24,80 | 24,30 | 24,50 | 24,50 | 582 |
| 23 ago 2024 | 24,30 | 24,50 | 24,30 | 24,50 | 24,50 | 222 |
| 22 ago 2024 | 24,20 | 24,30 | 24,20 | 24,30 | 24,30 | 26 |
| 21 ago 2024 | 24,30 | 24,50 | 24,20 | 24,20 | 24,20 | 216 |
| 20 ago 2024 | 24,30 | 24,30 | 24,20 | 24,30 | 24,30 | 43 |
| 19 ago 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 101 |
| 16 ago 2024 | 24,50 | 24,50 | 24,20 | 24,20 | 24,20 | 6 |
| 15 ago 2024 | 24,70 | 24,70 | 24,20 | 24,30 | 24,30 | 2686 |
| 14 ago 2024 | 24,80 | 24,80 | 24,60 | 24,60 | 24,60 | 26 |
| 13 ago 2024 | 24,60 | 24,80 | 24,50 | 24,80 | 24,80 | 627 |
| 12 ago 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 81 |
| 09 ago 2024 | 24,80 | 24,80 | 24,70 | 24,70 | 24,70 | 32 |
| 08 ago 2024 | 25,00 | 25,20 | 24,70 | 24,70 | 24,70 | 195 |
| 07 ago 2024 | 24,80 | 25,00 | 24,70 | 25,00 | 25,00 | 355 |
| 06 ago 2024 | 24,90 | 24,90 | 24,70 | 24,80 | 24,80 | 78 |
| 05 ago 2024 | 24,80 | 25,00 | 24,60 | 24,60 | 24,60 | 572 |
| 02 ago 2024 | 24,90 | 25,00 | 24,90 | 25,00 | 25,00 | 1426 |
| 01 ago 2024 | 25,00 | 25,00 | 24,90 | 25,00 | 25,00 | 243 |
| 31 jul 2024 | 25,20 | 25,20 | 25,10 | 25,10 | 25,10 | 255 |
| 30 jul 2024 | 25,50 | 25,50 | 25,10 | 25,10 | 25,10 | 1065 |
| 29 jul 2024 | 25,60 | 25,60 | 25,50 | 25,50 | 25,50 | 9 |
| 26 jul 2024 | 25,20 | 25,90 | 25,20 | 25,60 | 25,60 | 951 |
| 25 jul 2024 | 25,10 | 25,20 | 25,10 | 25,20 | 25,20 | 162 |
| 24 jul 2024 | 25,50 | 25,50 | 25,10 | 25,10 | 25,10 | 12 |
| 23 jul 2024 | 25,20 | 25,50 | 25,20 | 25,50 | 25,50 | 216 |
| 22 jul 2024 | 25,00 | 25,30 | 25,00 | 25,30 | 25,30 | 491 |
| 19 jul 2024 | 25,80 | 25,80 | 25,30 | 25,30 | 25,30 | 244 |
| 18 jul 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 9 |
| 17 jul 2024 | 25,60 | 25,70 | 25,50 | 25,70 | 25,70 | 5090 |
| 16 jul 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 150 |
| 15 jul 2024 | 25,70 | 25,70 | 25,60 | 25,70 | 25,70 | 98 |
| 12 jul 2024 | 25,70 | 25,80 | 25,70 | 25,70 | 25,70 | 1419 |
| 11 jul 2024 | 25,50 | 25,70 | 25,50 | 25,70 | 25,70 | 71 |
| 10 jul 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 31 |
| 09 jul 2024 | 25,40 | 25,60 | 25,40 | 25,50 | 25,50 | 543 |
| 08 jul 2024 | 25,20 | 25,30 | 25,20 | 25,30 | 25,30 | 265 |
| 05 jul 2024 | 25,30 | 25,30 | 25,10 | 25,20 | 25,20 | 203 |
| 04 jul 2024 | 25,30 | 25,40 | 25,30 | 25,40 | 25,40 | 253 |
| 03 jul 2024 | 25,30 | 25,40 | 25,30 | 25,40 | 25,40 | 106 |
| 02 jul 2024 | 25,60 | 25,60 | 25,00 | 25,30 | 25,30 | 70 |
| 01 jul 2024 | 25,80 | 25,80 | 25,00 | 25,00 | 25,00 | 72 |
| 28 jun 2024 | 25,70 | 25,70 | 24,90 | 24,90 | 24,90 | 450 |
| 27 jun 2024 | 25,90 | 25,90 | 25,70 | 25,70 | 25,70 | 153 |
| 26 jun 2024 | 25,30 | 25,90 | 25,30 | 25,90 | 25,90 | 1277 |
| 25 jun 2024 | 24,40 | 25,30 | 24,40 | 25,30 | 25,30 | 785 |
| 24 jun 2024 | 24,40 | 24,50 | 24,00 | 24,40 | 24,40 | 3127 |
| 21 jun 2024 | 25,80 | 25,80 | 24,60 | 24,60 | 24,60 | 1132 |
| 20 jun 2024 | 25,90 | 25,90 | 25,80 | 25,90 | 25,90 | 49 |
| 19 jun 2024 | 25,30 | 26,10 | 25,30 | 25,90 | 25,90 | 458 |
| 18 jun 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,60 | 169 |
| 17 jun 2024 | 26,00 | 26,00 | 25,30 | 26,00 | 26,00 | 3427 |
| 14 jun 2024 | 26,20 | 26,40 | 26,10 | 26,20 | 26,20 | 807 |
| 13 jun 2024 | 26,10 | 26,50 | 26,10 | 26,20 | 26,20 | 20 |
| 12 jun 2024 | 26,20 | 26,50 | 26,10 | 26,50 | 26,50 | 990 |
| 11 jun 2024 | 26,10 | 26,20 | 26,10 | 26,10 | 26,10 | 4351 |
| 10 jun 2024 | 26,10 | 26,20 | 26,10 | 26,10 | 26,10 | 266 |
| 07 jun 2024 | 26,20 | 26,20 | 26,10 | 26,10 | 26,10 | 665 |
| 06 jun 2024 | 26,00 | 26,20 | 26,00 | 26,10 | 26,10 | 132 |
| 05 jun 2024 | 25,90 | 26,00 | 25,90 | 26,00 | 26,00 | 287 |
| 04 jun 2024 | 26,00 | 26,00 | 25,70 | 25,90 | 25,90 | 11.765 |
| 03 jun 2024 | 25,70 | 26,00 | 25,70 | 26,00 | 26,00 | 23.602 |
| 31 may 2024 | 26,50 | 26,50 | 25,90 | 25,90 | 25,90 | 1525 |
| 30 may 2024 | 26,60 | 26,70 | 26,00 | 26,50 | 26,50 | 771 |
| 29 may 2024 | 26,80 | 26,80 | 26,40 | 26,40 | 26,40 | 271 |
| 28 may 2024 | 26,80 | 27,00 | 26,70 | 26,70 | 26,70 | 358 |
| 27 may 2024 | 26,30 | 26,90 | 25,40 | 26,80 | 26,80 | 11.145 |
| 24 may 2024 | 26,30 | 26,40 | 26,30 | 26,30 | 26,30 | 60 |
| 23 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 6 |
| 22 may 2024 | 26,30 | 26,50 | 26,30 | 26,40 | 26,40 | 1076 |
| 22 may 2024 | 1.08 Dividendo | |||||
| 21 may 2024 | 27,30 | 27,30 | 26,70 | 26,90 | 25,82 | 1677 |
| 20 may 2024 | 27,20 | 27,30 | 27,10 | 27,30 | 26,20 | 142 |
| 17 may 2024 | 26,50 | 27,10 | 26,50 | 26,70 | 25,63 | 1009 |
| 16 may 2024 | 26,90 | 26,90 | 26,50 | 26,50 | 25,44 | 597 |
| 15 may 2024 | 26,50 | 26,60 | 26,50 | 26,60 | 25,53 | 1519 |
| 14 may 2024 | 26,40 | 26,90 | 26,40 | 26,50 | 25,44 | 786 |
| 13 may 2024 | 26,20 | 26,80 | 26,10 | 26,40 | 25,34 | 1598 |
| 10 may 2024 | 26,30 | 26,40 | 26,20 | 26,20 | 25,15 | 449 |
| 09 may 2024 | 26,20 | 26,80 | 26,20 | 26,30 | 25,24 | 576 |
| 08 may 2024 | 26,20 | 26,80 | 26,20 | 26,30 | 25,24 | 722 |
| 07 may 2024 | 26,30 | 26,60 | 26,30 | 26,60 | 25,53 | 31 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.