Mercados españoles cerrados en 2 hrs 29 min

Altamir SCA (LTA.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,500,00 (0,00%)
A partir del 11:23AM CEST. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 202426,1026,5026,1026,5026,506
12 jun 202426,2026,5026,1026,5026,50990
11 jun 202426,1026,2026,1026,1026,104351
10 jun 202426,1026,2026,1026,1026,10266
07 jun 202426,2026,2026,1026,1026,10665
06 jun 202426,0026,2026,0026,1026,10132
05 jun 202425,9026,0025,9026,0026,00287
04 jun 202426,0026,0025,7025,9025,9011.765
03 jun 202425,7026,0025,7026,0026,0023.602
31 may 202426,5026,5025,9025,9025,901525
30 may 202426,6026,7026,0026,5026,50771
29 may 202426,8026,8026,4026,4026,40271
28 may 202426,8027,0026,7026,7026,70358
27 may 202426,3026,9025,4026,8026,8011.145
24 may 202426,3026,4026,3026,3026,3060
23 may 202426,4026,4026,4026,4026,406
22 may 202426,3026,5026,3026,4026,401076
22 may 20241.08 Dividendo
21 may 202427,3027,3026,7026,9025,821677
20 may 202427,2027,3027,1027,3026,20142
17 may 202426,5027,1026,5026,7025,631009
16 may 202426,9026,9026,5026,5025,44597
15 may 202426,5026,6026,5026,6025,531519
14 may 202426,4026,9026,4026,5025,44786
13 may 202426,2026,8026,1026,4025,341598
10 may 202426,3026,4026,2026,2025,15449
09 may 202426,2026,8026,2026,3025,24576
08 may 202426,2026,8026,2026,3025,24722
07 may 202426,3026,6026,3026,6025,5331
06 may 202426,3026,6026,2026,2025,15380
03 may 202426,0026,2026,0026,2025,1556
02 may 202426,4026,4026,2026,2025,1545
30 abr 202426,1026,3026,1026,2025,15809
29 abr 202426,1026,1026,1026,1025,0529
26 abr 202425,5025,9025,5025,8024,7622.960
25 abr 202425,7026,1025,5025,5024,48480
24 abr 202425,9025,9025,7025,8024,76546
23 abr 202425,8025,9025,8025,8024,761242
22 abr 202425,8025,8025,2025,7024,6773
19 abr 202425,2025,8025,2025,8024,76101
18 abr 202425,2025,8025,1025,2024,192584
17 abr 202425,6025,6024,5025,2024,191326
16 abr 202424,7025,5024,6025,3024,283899
15 abr 202425,0025,0024,6024,6023,61723
12 abr 202425,0025,0024,8025,0024,00751
11 abr 202425,0025,2024,9025,0024,001325
10 abr 202424,6025,0024,6024,9023,90742
09 abr 202424,4024,6024,4024,6023,615960
08 abr 202424,5024,5024,3024,4023,42130
05 abr 202424,5024,5024,2024,4023,421252
04 abr 202424,3024,5024,3024,5023,526857
03 abr 202424,3024,4024,0024,2023,234215
02 abr 202424,6024,6024,3024,4023,4212.360
28 mar 202424,4024,6024,4024,5023,52582
27 mar 202424,4024,4024,4024,4023,422527
26 mar 202424,5024,6024,3024,6023,61577
25 mar 202424,0024,4024,0024,4023,42988
22 mar 202424,4024,5024,0024,0023,04456
21 mar 202424,3024,5023,9024,5023,523821
20 mar 202424,5024,5024,3024,3023,32577
19 mar 202424,5024,5024,5024,5023,521240
18 mar 202424,3024,5024,1024,5023,524634
15 mar 202424,3024,7024,3024,3023,32693
14 mar 202424,9024,9024,3024,3023,32361
13 mar 202424,4024,7024,4024,5023,521419
12 mar 202424,4024,4024,4024,4023,4211
11 mar 202424,1024,4024,1024,3023,3290
08 mar 202424,3024,3024,2024,2023,23144
07 mar 202424,1024,4024,1024,4023,42376
06 mar 202424,2024,5024,1024,1023,13265
05 mar 202424,8024,9024,4024,4023,421052
04 mar 202424,4024,8024,4024,8023,80377
01 mar 202424,2024,8024,1024,8023,801401
29 feb 202424,2024,2024,2024,2023,23865
28 feb 202424,4024,4024,2024,2023,23793
27 feb 202424,2024,4024,2024,2023,23541
26 feb 202424,1024,3024,1024,3023,321012
23 feb 202424,3024,3024,0024,0023,041879
22 feb 202424,4024,6024,1024,2023,232852
21 feb 202424,0024,4024,0024,4023,42530
20 feb 202424,5024,5024,2024,2023,231004
19 feb 202424,5024,5024,3024,3023,32822
16 feb 202424,2024,5024,2024,5023,522913
15 feb 202424,3024,4024,2024,2023,23616
14 feb 202424,3024,3024,2024,3023,321181
13 feb 202424,2024,5024,2024,4023,42680
12 feb 202424,2024,4024,2024,4023,42256
09 feb 202424,5024,5024,2024,2023,2356
08 feb 202424,2024,5024,2024,2023,23707
07 feb 202424,5024,5024,1024,2023,2371.604
06 feb 202424,5024,5024,4024,4023,425160
05 feb 202424,2024,5024,2024,4023,421983
02 feb 202424,4024,4024,2024,2023,23495
01 feb 202424,5024,6024,3024,3023,32452
31 ene 202424,5024,5024,5024,5023,52234
30 ene 202424,5024,5024,2024,4023,42603
29 ene 202424,6024,6024,6024,6023,61496
26 ene 202424,2024,5024,1024,5023,52792
25 ene 202424,2024,2024,2024,2023,2342
24 ene 202424,1024,2024,1024,1023,13733
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...