Vocento 15 años 18 de Diciembre, 03:55 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALANTRA PART (ALNT)ALANTRA PART (ALNT)

0,221,60 %
13,96

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 13,790 13,960 1,60 13,960 13,690 16.153
14/12/2017 13,870 13,740 -3,51 14,230 13,650 30.105
13/12/2017 13,870 14,240 3,19 14,290 13,800 16.763
12/12/2017 13,600 13,800 0,73 13,880 13,600 6.040
11/12/2017 13,850 13,700 0,74 13,900 13,600 9.958
08/12/2017 13,850 13,600 0,74 13,850 13,530 5.660
07/12/2017 13,700 13,500 -0,74 13,890 13,500 5.259
06/12/2017 13,350 13,600 3,82 13,980 13,200 9.894
05/12/2017 13,120 13,100 -1,13 13,350 13,010 7.939
04/12/2017 13,000 13,250 2,71 13,290 13,000 12.527
01/12/2017 13,150 12,900 -0,77 13,150 12,900 3.498
30/11/2017 12,850 13,000 -1,37 13,170 12,850 11.175
29/11/2017 12,950 13,180 1,78 13,180 12,950 2.275
28/11/2017 13,160 12,950 2,14 13,190 12,740 6.896
27/11/2017 12,727 12,679 1,00 12,776 12,650 10.317
24/11/2017 12,535 12,554 0,31 12,785 12,535 5.221
23/11/2017 12,708 12,515 0,31 12,708 12,477 16.585
22/11/2017 12,718 12,477 1,09 12,718 12,236 7.968
21/11/2017 12,583 12,342 -1,54 12,795 12,342 9.630
20/11/2017 12,776 12,535 -1,52 12,776 12,486 7.828
17/11/2017 12,409 12,727 1,54 12,776 12,409 7.065
16/11/2017 12,409 12,535 -0,61 12,698 12,409 2.266
15/11/2017 12,698 12,612 -0,15 12,698 12,130 11.702
14/11/2017 12,149 12,631 0,38 12,805 12,149 21.763
13/11/2017 12,438 12,583 1,16 12,583 12,139 18.693
10/11/2017 12,245 12,438 0,47 12,438 12,004 7.172
09/11/2017 11,946 12,380 3,72 12,438 11,946 13.439
08/11/2017 11,860 11,937 0,24 11,956 11,763 11.579
07/11/2017 11,927 11,908 -0,16 11,927 11,754 4.466
06/11/2017 11,946 11,927 1,39 11,956 11,734 12.597
03/11/2017 11,956 11,763 -1,21 11,956 11,725 14.063
02/11/2017 11,908 11,908 -0,08 11,937 11,638 5.184
01/11/2017 11,908 11,917 0,00 11,908 11,860 188
31/10/2017 11,946 11,917 0,49 11,946 11,763 1.907
30/10/2017 11,860 11,860 0,16 11,860 11,667 3.278
27/10/2017 11,860 11,840 0,16 11,860 11,590 1.891
26/10/2017 11,821 11,821 -0,33 11,860 11,609 1.409
25/10/2017 11,445 11,860 2,50 11,946 11,445 2.433
24/10/2017 11,551 11,570 0,00 11,570 11,397 3.596
23/10/2017 11,561 11,570 0,17 11,570 11,561 893
20/10/2017 11,551 11,551 0,00 11,648 11,551 615
19/10/2017 11,416 11,551 -0,75 11,599 11,300 2.529
18/10/2017 11,464 11,638 1,51 11,956 11,329 9.235
17/10/2017 11,464 11,464 0,00 11,474 11,291 2.902
16/10/2017 11,378 11,464 0,76 11,464 11,281 2.454
13/10/2017 11,281 11,378 0,00 11,378 11,281 1.149
12/10/2017 11,368 11,378 0,43 11,378 11,368 724
11/10/2017 11,281 11,329 0,95 11,378 11,185 2.361
10/10/2017 11,098 11,223 0,87 11,329 11,088 4.847
09/10/2017 11,185 11,127 0,26 11,368 11,117 4.471
06/10/2017 11,223 11,098 -1,20 11,233 11,098 2.969
05/10/2017 10,944 11,233 -1,10 11,233 10,944 8.808
04/10/2017 11,185 11,358 1,55 11,368 10,944 14.392
03/10/2017 11,522 11,185 -3,17 11,522 11,088 8.291
02/10/2017 11,281 11,551 0,00 11,551 11,281 13.280
29/09/2017 11,281 11,551 1,61 11,551 11,156 7.877
28/09/2017 11,821 11,368 -2,56 11,821 11,300 6.975
27/09/2017 11,676 11,667 0,25 11,782 11,619 3.422
26/09/2017 11,609 11,638 -1,79 11,840 11,609 634
25/09/2017 11,821 11,850 0,08 11,850 11,821 1.590
22/09/2017 11,840 11,840 1,24 11,840 11,840 659
21/09/2017 11,628 11,696 -1,54 11,956 11,628 10.030
20/09/2017 11,667 11,879 0,90 11,879 11,619 1.619
19/09/2017 11,860 11,773 -1,53 11,860 11,763 1.794
18/09/2017 11,937 11,956 -0,32 11,956 11,696 3.360
15/09/2017 11,619 11,995 0,00 11,966 11,619 400
14/09/2017 11,763 11,995 1,97 11,995 11,590 11.041
13/09/2017 11,676 11,763 0,74 11,763 11,676 3.358
12/09/2017 11,493 11,676 0,50 11,676 11,493 5.056
11/09/2017 11,484 11,619 -0,17 11,648 11,484 584
08/09/2017 11,619 11,638 1,34 11,648 11,619 2.321
07/09/2017 11,464 11,484 -1,16 11,561 11,464 568
06/09/2017 11,657 11,619 0,17 11,667 11,464 2.972
05/09/2017 11,599 11,599 -0,08 11,840 11,455 903
04/09/2017 11,397 11,609 -0,33 11,619 11,320 1.675
01/09/2017 11,522 11,648 -0,49 11,648 11,406 1.909
31/08/2017 11,782 11,705 -2,02 11,946 11,252 23.951
30/08/2017 11,773 11,946 -0,48 11,946 11,773 757
29/08/2017 11,763 12,004 0,81 12,004 11,570 11.392
28/08/2017 11,889 11,908 1,23 11,956 11,773 3.565
25/08/2017 11,773 11,763 -0,08 11,927 11,638 1.334
24/08/2017 11,821 11,773 -0,73 12,004 11,763 3.268
23/08/2017 11,763 11,860 0,00 12,004 11,763 700
22/08/2017 11,860 11,860 0,00 12,004 11,763 3.924
21/08/2017 11,763 11,860 0,00 11,956 11,763 3.030
18/08/2017 11,860 11,860 -1,44 12,033 11,860 2.175
17/08/2017 11,860 12,033 0,65 12,033 11,860 2.182
16/08/2017 11,802 11,956 0,90 11,966 11,802 5.706
15/08/2017 11,840 11,850 0,74 11,850 11,802 1.395
14/08/2017 11,667 11,763 0,83 11,821 11,580 3.235
11/08/2017 11,619 11,667 -0,08 11,667 11,503 1.834
10/08/2017 11,850 11,676 -1,54 11,860 11,570 7.655
09/08/2017 11,782 11,860 -1,44 11,860 11,782 1.118
08/08/2017 12,043 12,033 1,30 12,043 11,782 1.457
07/08/2017 11,860 11,879 0,16 12,052 11,570 8.702
04/08/2017 11,570 11,860 1,23 12,033 11,570 8.345
03/08/2017 11,995 11,715 -2,41 12,101 11,667 8.024
02/08/2017 11,860 12,004 0,08 12,149 11,811 5.731
01/08/2017 11,811 11,995 -1,66 12,294 11,811 1.225
31/07/2017 12,149 12,197 2,02 12,342 11,763 19.097
28/07/2017 11,513 11,956 6,90 12,245 11,435 39.468
27/07/2017 11,011 11,185 1,58 11,262 10,895 9.046
26/07/2017 10,895 11,011 1,06 11,021 10,895 3.632
25/07/2017 10,857 10,895 0,36 11,011 10,760 3.130
24/07/2017 10,712 10,857 1,44 10,992 10,703 2.486
21/07/2017 10,982 10,703 -0,89 10,982 10,703 11.965
20/07/2017 10,857 10,799 -0,97 11,040 10,645 8.881
19/07/2017 10,857 10,905 -0,88 11,030 10,857 3.096
18/07/2017 10,818 11,001 0,97 11,040 10,818 2.782
17/07/2017 10,895 10,895 0,18 10,982 10,847 803
14/07/2017 10,876 10,876 -0,44 10,992 10,809 1.167
13/07/2017 10,799 10,924 0,27 11,001 10,799 3.295
12/07/2017 10,876 10,895 -0,26 11,040 10,809 6.326
11/07/2017 10,944 10,924 -0,53 11,050 10,905 9.830
10/07/2017 10,799 10,982 0,53 11,059 10,799 4.673
07/07/2017 10,751 10,924 1,16 10,924 10,751 3.421
06/07/2017 10,809 10,799 0,00 10,915 10,751 2.515
05/07/2017 10,799 10,799 0,00 10,953 10,799 3.135
04/07/2017 10,799 10,799 0,00 10,924 10,799 2.194
03/07/2017 10,809 10,799 -1,67 10,982 10,799 2.133
30/06/2017 10,847 10,982 1,24 10,982 10,799 6.330
29/06/2017 10,847 10,847 -0,35 10,992 10,847 4.015
28/06/2017 10,847 10,886 0,36 10,963 10,847 2.432
27/06/2017 10,818 10,847 -0,44 11,001 10,818 2.743
26/06/2017 10,799 10,895 0,89 11,098 10,799 2.305
23/06/2017 10,799 10,799 0,00 10,963 10,799 360
22/06/2017 10,876 10,799 -0,88 11,021 10,799 9.661
21/06/2017 10,857 10,895 -0,09 11,001 10,857 2.278
20/06/2017 11,127 10,905 -1,99 11,185 10,905 3.659
19/06/2017 10,905 11,127 -3,03 11,175 10,905 2.160
16/06/2017 10,799 11,474 3,48 11,474 10,799 9.794
15/06/2017 10,809 11,088 2,59 11,088 10,751 17.417
14/06/2017 10,809 10,809 -1,06 11,175 10,799 3.508
13/06/2017 10,973 10,924 -2,66 11,185 10,847 5.333
12/06/2017 11,455 11,223 0,78 11,455 10,867 2.807
09/06/2017 10,799 11,136 3,03 11,185 10,760 8.808
08/06/2017 10,838 10,809 -2,35 11,117 10,751 7.275
07/06/2017 11,146 11,069 -2,21 11,165 10,732 32.590
06/06/2017 11,397 11,320 -0,68 11,455 11,243 6.973
05/06/2017 11,378 11,397 -3,19 11,599 11,098 13.028
02/06/2017 11,773 11,773 0,00 11,773 11,773 --
01/06/2017 11,696 11,773 0,00 11,782 11,609 3.530
31/05/2017 11,715 11,773 -0,08 11,898 11,686 2.591
30/05/2017 11,667 11,782 0,91 11,860 11,667 9.518
29/05/2017 11,676 11,676 0,00 11,850 11,667 6.555
26/05/2017 11,667 11,676 0,08 11,889 11,667 6.521
25/05/2017 11,570 11,667 0,41 11,744 11,570 8.680
24/05/2017 11,802 11,619 -1,15 11,802 11,570 1.816
23/05/2017 11,908 11,754 -0,08 11,908 11,667 9.226
22/05/2017 12,004 11,763 0,08 12,004 11,619 8.637
19/05/2017 11,532 11,754 1,58 11,879 11,532 1.001
18/05/2017 11,657 11,570 0,00 11,667 11,368 11.603
17/05/2017 11,763 11,570 -2,68 11,860 11,570 14.238
16/05/2017 11,686 11,889 2,75 12,043 11,590 5.119
15/05/2017 11,917 11,570 -4,76 12,081 11,435 36.662
12/05/2017 11,898 12,149 2,44 12,149 11,175 47.371
11/05/2017 12,342 11,860 -3,15 12,342 11,744 18.092
10/05/2017 12,245 12,245 0,00 12,294 12,052 14.758
09/05/2017 11,908 12,245 2,83 12,322 11,908 15.546
08/05/2017 12,043 11,908 0,24 12,120 11,889 4.955
05/05/2017 12,081 11,879 -1,68 12,265 11,763 14.005
04/05/2017 11,763 12,081 5,74 12,583 11,619 31.604
03/05/2017 11,454 11,426 0,91 11,510 11,238 40.926
02/05/2017 10,686 11,323 5,22 11,323 10,630 18.494
28/04/2017 10,677 10,761 1,68 10,761 10,630 14.083
27/04/2017 10,489 10,583 0,89 10,658 10,330 9.360
26/04/2017 10,152 10,489 5,86 10,761 10,105 23.764
25/04/2017 9,777 9,909 0,76 9,918 9,740 5.228
24/04/2017 9,450 9,834 0,77 9,834 9,450 12.418
21/04/2017 9,862 9,759 -0,86 9,862 9,543 14.463
20/04/2017 9,637 9,843 1,35 9,843 9,637 5.888
19/04/2017 9,712 9,712 0,00 9,712 9,712 649
18/04/2017 9,843 9,712 -0,19 9,843 9,712 2.576
13/04/2017 9,843 9,731 0,00 9,843 9,712 857
12/04/2017 9,834 9,731 -0,38 9,918 9,731 2.530
11/04/2017 9,562 9,768 0,77 9,815 9,562 7.679
10/04/2017 9,562 9,693 -0,48 9,693 9,525 3.937
07/04/2017 9,665 9,740 -0,19 9,749 9,581 5.190
06/04/2017 9,562 9,759 1,86 9,768 9,562 6.375
05/04/2017 9,562 9,581 0,00 9,581 9,393 5.583
04/04/2017 9,693 9,581 -1,16 9,693 9,375 7.440
03/04/2017 9,731 9,693 0,98 9,787 9,562 7.209
31/03/2017 9,478 9,599 1,08 9,628 9,468 9.405
30/03/2017 9,496 9,496 -0,59 9,590 9,496 5.135
29/03/2017 9,478 9,553 0,59 9,712 9,478 8.297
28/03/2017 9,375 9,496 0,00 9,703 9,365 9.621
27/03/2017 9,525 9,496 -0,49 9,609 9,281 13.834
24/03/2017 9,515 9,543 -0,97 9,674 9,515 1.988
23/03/2017 9,646 9,637 0,49 9,815 9,478 12.927
22/03/2017 9,562 9,590 -1,16 9,749 9,562 2.880
21/03/2017 9,684 9,703 0,19 9,815 9,684 2.000
20/03/2017 9,749 9,684 -0,39 9,749 9,562 2.866
17/03/2017 9,656 9,721 -0,86 9,806 9,646 3.450
16/03/2017 9,946 9,806 0,58 9,955 9,609 3.658
15/03/2017 9,684 9,749 0,10 9,909 9,646 16.974
14/03/2017 9,684 9,740 0,58 9,787 9,684 5.477
13/03/2017 9,450 9,684 2,38 9,684 9,365 11.503
10/03/2017 9,375 9,459 1,71 9,553 9,244 11.088
09/03/2017 9,244 9,300 0,61 9,496 9,187 9.626
08/03/2017 9,618 9,244 -2,57 9,674 9,225 30.548
07/03/2017 9,946 9,487 -4,61 9,946 9,272 31.043
06/03/2017 9,618 9,946 5,15 10,199 9,375 24.382
03/03/2017 9,646 9,459 -0,59 9,646 9,440 15.451
02/03/2017 9,337 9,515 7,63 9,927 9,169 59.014
01/03/2017 8,663 8,841 3,06 9,131 8,663 20.371
28/02/2017 8,710 8,579 1,44 8,757 8,551 7.800
27/02/2017 8,663 8,457 0,00 8,738 8,616 463
24/02/2017 8,654 8,457 -1,63 8,663 8,457 4.185
23/02/2017 8,757 8,597 -1,82 8,757 8,597 2.488
22/02/2017 8,757 8,757 0,00 8,757 8,625 4.872
21/02/2017 8,757 8,757 0,00 8,757 8,588 8.099
20/02/2017 8,710 8,757 1,08 8,897 8,551 10.913
17/02/2017 8,335 8,663 4,64 8,710 8,335 35.573
16/02/2017 8,419 8,279 -1,67 8,419 8,232 5.068
15/02/2017 8,410 8,419 2,39 8,419 8,326 8.670
14/02/2017 8,363 8,223 -1,68 8,419 8,213 6.849
13/02/2017 8,373 8,363 0,68 8,382 8,260 2.128
10/02/2017 8,223 8,307 0,23 8,335 8,148 3.511
09/02/2017 8,401 8,288 0,57 8,401 8,242 7.897
08/02/2017 8,288 8,242 0,11 8,335 8,185 2.242
07/02/2017 8,288 8,232 -0,11 8,335 8,148 3.209
06/02/2017 8,335 8,242 -0,79 8,335 8,148 9.370
03/02/2017 8,401 8,307 1,49 8,401 8,185 6.343
02/02/2017 8,401 8,185 0,23 8,401 8,176 8.836
01/02/2017 8,251 8,167 -1,25 8,326 8,148 1.948
31/01/2017 8,345 8,270 0,34 8,401 8,185 943
30/01/2017 8,232 8,242 -1,57 8,373 8,195 3.813
27/01/2017 8,242 8,373 2,29 8,373 8,242 564
26/01/2017 8,213 8,185 0,67 8,213 8,058 4.802
25/01/2017 8,249 8,131 0,11 8,249 8,058 3.072
24/01/2017 8,031 8,122 -1,33 8,213 7,921 11.752
23/01/2017 8,103 8,231 1,92 8,285 7,976 4.705
20/01/2017 8,012 8,076 1,95 8,085 8,012 2.225
19/01/2017 8,094 7,921 0,23 8,103 7,921 4.220
18/01/2017 7,949 7,903 0,35 8,103 7,848 15.965
17/01/2017 7,958 7,876 -0,57 7,994 7,839 1.965
16/01/2017 7,766 7,921 1,99 7,994 7,739 10.614
13/01/2017 7,821 7,766 0,35 8,003 7,757 5.699
12/01/2017 7,748 7,739 -0,70 8,003 7,712 7.101
11/01/2017 7,821 7,794 -0,23 8,067 7,785 7.590
10/01/2017 7,603 7,812 2,14 7,830 7,603 13.899
09/01/2017 7,648 7,648 0,24 7,694 7,603 7.238
06/01/2017 7,630 7,630 1,09 7,630 7,621 843
05/01/2017 7,430 7,548 0,48 7,639 7,430 15.188
04/01/2017 7,402 7,512 0,00 7,521 7,384 4.002
03/01/2017 7,402 7,512 1,48 7,530 7,402 4.413
02/01/2017 7,393 7,402 0,00 7,402 7,357 4.384
30/12/2016 7,421 7,402 -0,12 7,421 7,311 9.200
29/12/2016 7,339 7,411 0,12 7,411 7,339 2.728
28/12/2016 7,302 7,402 0,62 7,448 7,302 16.934
27/12/2016 7,348 7,357 0,00 7,421 7,302 23.799
23/12/2016 7,311 7,357 -0,12 7,366 7,284 15.260
22/12/2016 7,366 7,366 0,87 7,366 7,339 7.824
21/12/2016 7,320 7,302 -0,74 7,357 7,302 7.256
20/12/2016 7,293 7,357 1,00 7,357 7,293 3.753
publicidad