16 de Julio, 14:49 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALANTRA PART (ALNT)ALANTRA PART (ALNT)

0,050,35 %
14,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/07/2018 14,900 14,450 -1,70 14,950 14,450 11.424
12/07/2018 14,950 14,700 -0,34 15,100 14,650 11.150
11/07/2018 15,050 14,750 -0,67 15,050 14,600 15.706
10/07/2018 14,800 14,850 -1,00 14,900 14,600 8.454
09/07/2018 15,000 15,000 0,00 15,200 14,650 14.238
06/07/2018 15,300 15,000 1,01 15,300 14,950 1.370
05/07/2018 14,800 14,850 0,00 15,200 14,800 7.059
04/07/2018 15,100 14,850 -1,98 15,100 14,800 21.370
03/07/2018 15,650 15,150 -3,19 15,650 15,150 10.037
02/07/2018 15,100 15,650 0,00 15,650 14,950 11.796
29/06/2018 14,850 15,650 4,33 15,650 14,850 12.271
28/06/2018 15,100 15,000 -1,32 15,250 14,950 5.020
27/06/2018 15,200 15,200 0,00 15,300 15,100 4.092
26/06/2018 15,150 15,200 -0,65 15,600 15,150 3.421
25/06/2018 15,500 15,300 -1,61 15,500 15,300 6.738
22/06/2018 15,700 15,550 0,00 15,750 15,550 10.396
21/06/2018 15,650 15,550 0,00 15,650 15,500 6.312
20/06/2018 15,350 15,550 0,65 15,600 15,350 11.214
19/06/2018 15,300 15,450 0,65 15,500 15,300 5.987
18/06/2018 15,300 15,350 0,00 15,350 15,300 7.495
15/06/2018 15,500 15,350 -0,97 15,500 15,300 10.641
14/06/2018 15,150 15,500 2,31 15,500 15,150 23.866
13/06/2018 15,450 15,150 -0,33 15,450 15,150 3.085
12/06/2018 15,150 15,200 0,00 15,350 15,150 4.359
11/06/2018 15,400 15,200 0,33 15,400 15,150 6.868
08/06/2018 14,900 15,150 1,68 15,350 14,900 17.100
07/06/2018 14,950 14,900 -0,33 15,350 14,750 7.068
06/06/2018 14,800 14,950 1,01 15,200 14,800 12.066
05/06/2018 15,300 14,800 0,34 15,300 14,800 14.836
04/06/2018 15,500 14,750 0,00 15,500 14,750 17.126
01/06/2018 14,150 14,750 2,79 15,050 14,150 17.381
31/05/2018 14,550 14,350 -3,04 14,800 14,200 22.964
30/05/2018 14,650 14,800 0,34 14,950 14,600 8.941
29/05/2018 14,700 14,750 -4,22 15,050 14,600 37.054
28/05/2018 15,650 15,400 -1,60 15,950 15,400 5.086
25/05/2018 15,850 15,650 -0,95 15,900 15,550 8.727
24/05/2018 15,800 15,800 0,32 15,800 15,600 10.681
23/05/2018 16,000 15,750 -1,56 16,000 15,650 7.621
22/05/2018 16,250 16,000 -1,54 16,250 15,900 7.185
21/05/2018 16,250 16,250 0,00 16,300 16,150 11.368
18/05/2018 16,200 16,250 0,31 16,250 16,050 7.034
17/05/2018 16,100 16,200 0,31 16,250 16,100 15.369
16/05/2018 16,250 16,150 -0,62 16,250 16,100 6.437
15/05/2018 16,500 16,250 -1,52 16,500 16,200 26.836
14/05/2018 16,450 16,500 0,30 16,500 16,200 17.051
11/05/2018 16,400 16,450 0,00 16,450 15,900 12.839
10/05/2018 16,500 16,450 -0,90 16,650 16,350 6.039
09/05/2018 16,550 16,600 1,98 16,650 16,200 10.155
08/05/2018 16,034 16,278 2,15 16,278 15,740 14.999
07/05/2018 15,887 15,936 1,88 16,229 15,789 25.401
04/05/2018 15,643 15,643 0,31 15,789 15,447 32.381
03/05/2018 15,838 15,594 -0,62 15,838 15,447 10.254
02/05/2018 15,496 15,692 1,58 15,936 15,496 29.237
30/04/2018 15,154 15,447 0,32 15,496 15,154 7.265
27/04/2018 14,763 15,398 1,29 15,398 14,714 8.008
26/04/2018 15,447 15,203 -0,32 15,447 14,470 55.756
25/04/2018 15,545 15,252 0,00 15,545 15,203 4.170
24/04/2018 15,496 15,252 -0,95 15,496 15,252 7.973
23/04/2018 15,594 15,398 -1,25 15,740 15,056 22.909
20/04/2018 15,643 15,594 -0,31 15,740 15,398 17.690
19/04/2018 15,349 15,643 1,59 15,643 15,349 14.400
18/04/2018 15,154 15,398 0,96 15,398 15,154 8.103
17/04/2018 15,252 15,252 0,32 15,252 15,056 3.276
16/04/2018 15,154 15,203 -1,27 15,447 15,056 7.431
13/04/2018 15,398 15,398 1,94 15,398 15,105 1.925
12/04/2018 15,007 15,105 -0,64 15,398 14,958 1.922
11/04/2018 14,958 15,203 0,00 15,349 14,958 7.706
10/04/2018 14,958 15,203 0,32 15,349 14,958 1.856
09/04/2018 15,447 15,154 -0,96 15,496 15,154 10.905
06/04/2018 15,349 15,301 0,97 15,349 15,203 3.702
05/04/2018 15,007 15,154 2,31 15,398 15,007 6.242
04/04/2018 14,812 14,812 -0,66 14,958 14,665 13.533
03/04/2018 15,154 14,909 -0,65 15,154 14,714 8.183
29/03/2018 15,007 15,007 0,99 15,154 14,616 2.062
28/03/2018 14,763 14,861 1,33 14,909 14,616 3.376
27/03/2018 14,763 14,665 -1,32 14,812 14,372 10.224
26/03/2018 14,714 14,861 1,33 14,861 14,518 4.563
23/03/2018 14,812 14,665 -3,23 14,812 14,421 14.159
22/03/2018 15,252 15,154 -0,64 15,545 15,154 9.650
21/03/2018 15,056 15,252 1,96 15,252 15,056 3.323
20/03/2018 15,349 14,958 -1,29 15,349 14,567 15.878
19/03/2018 15,301 15,154 -0,32 15,301 15,105 6.605
16/03/2018 15,056 15,203 2,30 15,301 15,056 5.622
15/03/2018 15,154 14,861 -2,25 15,301 14,714 15.252
14/03/2018 15,545 15,203 -2,51 15,594 15,203 6.648
13/03/2018 15,594 15,594 -0,31 15,643 15,545 4.881
12/03/2018 15,496 15,643 1,27 15,643 15,252 13.518
09/03/2018 15,398 15,447 1,94 15,447 15,349 12.017
08/03/2018 15,447 15,154 -1,27 15,447 15,105 6.893
07/03/2018 15,447 15,349 0,00 15,594 15,349 7.350
06/03/2018 15,447 15,349 0,96 15,594 15,252 14.754
05/03/2018 15,545 15,203 -2,51 15,594 15,203 14.686
02/03/2018 14,665 15,594 4,93 15,643 14,665 21.999
01/03/2018 14,714 14,861 1,00 14,861 14,665 7.939
28/02/2018 14,665 14,714 0,33 14,714 14,421 3.613
27/02/2018 14,616 14,665 2,39 14,714 14,567 3.975
26/02/2018 14,518 14,323 -1,35 14,665 14,323 8.875
23/02/2018 14,225 14,518 1,37 14,665 14,225 2.218
22/02/2018 14,127 14,323 -0,34 14,567 14,127 4.661
21/02/2018 14,323 14,372 -1,67 14,518 14,078 10.632
20/02/2018 14,616 14,616 -0,33 14,616 14,372 3.145
19/02/2018 14,176 14,665 3,81 14,665 14,176 12.098
16/02/2018 14,127 14,127 -0,69 14,421 14,127 4.307
15/02/2018 14,176 14,225 0,69 14,372 14,127 3.307
14/02/2018 14,372 14,127 -1,37 14,518 13,981 8.167
13/02/2018 14,470 14,323 1,03 14,567 14,078 19.340
12/02/2018 14,225 14,176 0,00 14,518 13,981 10.683
09/02/2018 13,981 14,176 -1,69 14,421 13,883 17.758
08/02/2018 13,932 14,421 4,61 14,421 13,785 14.146
07/02/2018 13,638 13,785 4,44 13,932 13,492 20.819
06/02/2018 14,127 13,199 -6,57 14,127 13,199 29.825
05/02/2018 14,225 14,127 -2,69 14,372 13,834 18.560
02/02/2018 14,470 14,518 -0,67 14,763 14,030 13.774
01/02/2018 14,812 14,616 0,34 14,812 14,470 4.736
31/01/2018 14,812 14,567 0,00 14,812 14,078 12.323
30/01/2018 14,861 14,567 -1,97 14,909 14,323 12.845
29/01/2018 14,470 14,861 4,11 14,958 14,323 18.941
26/01/2018 13,492 14,274 4,66 14,323 13,492 10.354
25/01/2018 13,492 13,638 0,00 13,687 13,492 1.515
24/01/2018 13,345 13,638 0,36 13,638 13,345 3.369
23/01/2018 13,345 13,590 1,83 13,590 13,296 9.175
22/01/2018 13,345 13,345 0,37 13,345 13,199 7.683
19/01/2018 13,296 13,296 0,74 13,296 13,199 5.240
18/01/2018 13,296 13,199 -0,74 13,296 13,199 2.851
17/01/2018 13,150 13,296 1,12 13,296 13,052 8.459
16/01/2018 13,150 13,150 0,00 13,150 13,101 5.493
15/01/2018 13,150 13,150 0,00 13,247 13,052 3.137
12/01/2018 13,199 13,150 0,75 13,199 13,052 2.345
11/01/2018 13,101 13,052 0,38 13,199 13,052 6.727
10/01/2018 13,052 13,003 -0,75 13,150 13,003 2.497
09/01/2018 13,150 13,101 0,75 13,150 13,003 3.105
08/01/2018 13,296 13,003 -1,48 13,296 13,003 14.881
05/01/2018 13,394 13,199 -1,46 13,590 13,101 5.687
04/01/2018 13,492 13,394 0,00 13,590 13,296 7.539
03/01/2018 13,296 13,394 0,74 13,443 13,101 17.536
02/01/2018 13,296 13,296 0,29 13,296 13,023 1.722
29/12/2017 13,257 13,257 -0,07 13,257 13,013 11.820
28/12/2017 12,905 13,267 3,59 13,296 12,905 9.077
27/12/2017 13,296 12,807 -3,61 13,296 12,807 12.996
22/12/2017 13,345 13,287 -3,62 13,560 13,287 34.318
21/12/2017 13,511 13,785 2,03 13,785 13,394 7.450
20/12/2017 13,687 13,511 -1,64 13,736 13,404 7.253
19/12/2017 13,785 13,736 -0,35 13,785 13,502 6.575
18/12/2017 13,648 13,785 1,00 13,844 13,648 16.178
15/12/2017 13,482 13,648 1,60 13,648 13,384 16.153
14/12/2017 13,560 13,433 -3,51 13,912 13,345 30.105
13/12/2017 13,560 13,922 3,19 13,971 13,492 16.763
12/12/2017 13,296 13,492 0,73 13,570 13,296 6.040
11/12/2017 13,541 13,394 0,74 13,590 13,296 9.958
08/12/2017 13,541 13,296 0,74 13,541 13,228 5.660
07/12/2017 13,394 13,199 -0,74 13,580 13,199 5.259
06/12/2017 13,052 13,296 3,82 13,668 12,905 9.894
05/12/2017 12,827 12,807 -1,13 13,052 12,719 7.939
04/12/2017 12,710 12,954 2,71 12,993 12,710 12.527
01/12/2017 12,856 12,612 -0,77 12,856 12,612 3.498
30/11/2017 12,563 12,710 -1,37 12,876 12,563 11.175
29/11/2017 12,661 12,886 1,78 12,886 12,661 2.275
28/11/2017 12,866 12,661 2,14 12,895 12,456 6.896
27/11/2017 12,443 12,396 1,00 12,490 12,368 10.317
24/11/2017 12,255 12,274 0,31 12,500 12,255 5.221
23/11/2017 12,424 12,236 0,31 12,424 12,198 16.585
22/11/2017 12,434 12,198 1,09 12,434 11,962 7.968
21/11/2017 12,302 12,066 -1,54 12,509 12,066 9.630
20/11/2017 12,490 12,255 -1,52 12,490 12,208 7.828
17/11/2017 12,132 12,443 1,54 12,490 12,132 7.065
16/11/2017 12,132 12,255 -0,61 12,415 12,132 2.266
15/11/2017 12,415 12,330 -0,15 12,415 11,859 11.702
14/11/2017 11,878 12,349 0,38 12,519 11,878 21.763
13/11/2017 12,160 12,302 1,16 12,302 11,868 18.693
10/11/2017 11,972 12,160 0,47 12,160 11,736 7.172
09/11/2017 11,680 12,104 3,72 12,160 11,680 13.439
08/11/2017 11,595 11,670 0,24 11,689 11,501 11.579
07/11/2017 11,661 11,642 -0,16 11,661 11,491 4.466
06/11/2017 11,680 11,661 1,39 11,689 11,472 12.597
03/11/2017 11,689 11,501 -1,21 11,689 11,463 14.063
02/11/2017 11,642 11,642 -0,08 11,670 11,378 5.184
01/11/2017 11,642 11,651 0,00 11,642 11,595 188
31/10/2017 11,680 11,651 0,49 11,680 11,501 1.907
30/10/2017 11,595 11,595 0,16 11,595 11,406 3.278
27/10/2017 11,595 11,576 0,16 11,595 11,331 1.891
26/10/2017 11,557 11,557 -0,33 11,595 11,350 1.409
25/10/2017 11,189 11,595 2,50 11,680 11,189 2.433
24/10/2017 11,293 11,312 0,00 11,312 11,142 3.596
23/10/2017 11,303 11,312 0,17 11,312 11,303 893
20/10/2017 11,293 11,293 0,00 11,387 11,293 615
19/10/2017 11,161 11,293 -0,75 11,340 11,048 2.529
18/10/2017 11,208 11,378 1,51 11,689 11,076 9.235
17/10/2017 11,208 11,208 0,00 11,218 11,039 2.902
16/10/2017 11,123 11,208 0,76 11,208 11,029 2.454
13/10/2017 11,029 11,123 0,00 11,123 11,029 1.149
12/10/2017 11,114 11,123 0,43 11,123 11,114 724
11/10/2017 11,029 11,076 0,95 11,123 10,935 2.361
10/10/2017 10,850 10,973 0,87 11,076 10,841 4.847
09/10/2017 10,935 10,878 0,26 11,114 10,869 4.471
06/10/2017 10,973 10,850 -1,20 10,982 10,850 2.969
05/10/2017 10,699 10,982 -1,10 10,982 10,699 8.808
04/10/2017 10,935 11,105 1,55 11,114 10,699 14.392
03/10/2017 11,265 10,935 -3,17 11,265 10,841 8.291
02/10/2017 11,029 11,293 0,00 11,293 11,029 13.280
29/09/2017 11,029 11,293 1,61 11,293 10,907 7.877
28/09/2017 11,557 11,114 -2,56 11,557 11,048 6.975
27/09/2017 11,416 11,406 0,25 11,519 11,359 3.422
26/09/2017 11,350 11,378 -1,79 11,576 11,350 634
25/09/2017 11,557 11,585 0,08 11,585 11,557 1.590
22/09/2017 11,576 11,576 1,24 11,576 11,576 659
21/09/2017 11,369 11,435 -1,54 11,689 11,369 10.030
20/09/2017 11,406 11,614 0,90 11,614 11,359 1.619
19/09/2017 11,595 11,510 -1,53 11,595 11,501 1.794
18/09/2017 11,670 11,689 -0,32 11,689 11,435 3.360
15/09/2017 11,359 11,727 0,00 11,698 11,359 400
14/09/2017 11,501 11,727 1,97 11,727 11,331 11.041
13/09/2017 11,416 11,501 0,74 11,501 11,416 3.358
12/09/2017 11,237 11,416 0,50 11,416 11,237 5.056
11/09/2017 11,227 11,359 -0,17 11,387 11,227 584
08/09/2017 11,359 11,378 1,34 11,387 11,359 2.321
07/09/2017 11,208 11,227 -1,16 11,303 11,208 568
06/09/2017 11,397 11,359 0,17 11,406 11,208 2.972
05/09/2017 11,340 11,340 -0,08 11,576 11,199 903
04/09/2017 11,142 11,350 -0,33 11,359 11,067 1.675
01/09/2017 11,265 11,387 -0,49 11,387 11,152 1.909
31/08/2017 11,519 11,444 -2,02 11,680 11,001 23.951
30/08/2017 11,510 11,680 -0,48 11,680 11,510 757
29/08/2017 11,501 11,736 0,81 11,736 11,312 11.392
28/08/2017 11,623 11,642 1,23 11,689 11,510 3.565
25/08/2017 11,510 11,501 -0,08 11,661 11,378 1.334
24/08/2017 11,557 11,510 -0,73 11,736 11,501 3.268
23/08/2017 11,501 11,595 0,00 11,736 11,501 700
22/08/2017 11,595 11,595 0,00 11,736 11,501 3.924
21/08/2017 11,501 11,595 0,00 11,689 11,501 3.030
18/08/2017 11,595 11,595 -1,44 11,764 11,595 2.175
17/08/2017 11,595 11,764 0,65 11,764 11,595 2.182
16/08/2017 11,538 11,689 0,90 11,698 11,538 5.706
15/08/2017 11,576 11,585 0,74 11,585 11,538 1.395
14/08/2017 11,406 11,501 0,83 11,557 11,321 3.235
11/08/2017 11,359 11,406 -0,08 11,406 11,246 1.834
10/08/2017 11,585 11,416 -1,54 11,595 11,312 7.655
09/08/2017 11,519 11,595 -1,44 11,595 11,519 1.118
08/08/2017 11,774 11,764 1,30 11,774 11,519 1.457
07/08/2017 11,595 11,614 0,16 11,783 11,312 8.702
04/08/2017 11,312 11,595 1,23 11,764 11,312 8.345
03/08/2017 11,727 11,453 -2,41 11,830 11,406 8.024
02/08/2017 11,595 11,736 0,08 11,878 11,548 5.731
01/08/2017 11,548 11,727 -1,66 12,019 11,548 1.225
31/07/2017 11,878 11,925 2,02 12,066 11,501 19.097
28/07/2017 11,255 11,689 6,90 11,972 11,180 39.468
27/07/2017 10,765 10,935 1,58 11,010 10,652 9.046
26/07/2017 10,652 10,765 1,06 10,775 10,652 3.632
25/07/2017 10,614 10,652 0,36 10,765 10,520 3.130
24/07/2017 10,473 10,614 1,44 10,746 10,464 2.486
21/07/2017 10,737 10,464 -0,89 10,737 10,464 11.965
20/07/2017 10,614 10,558 -0,97 10,794 10,407 8.881
19/07/2017 10,614 10,662 -0,88 10,784 10,614 3.096
18/07/2017 10,577 10,756 0,97 10,794 10,577 2.782
publicidad
publicidad