Vocento 15 años 15 de Diciembre, 18:58 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALTIA (ALC)ALTIA (ALC)

0,000,00 %
16,40

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
14/12/2017 16,400 16,400 0,00 16,400 16,400 --
13/12/2017 16,400 16,400 2,50 16,400 16,400 200
12/12/2017 16,000 16,000 3,90 16,000 16,000 1.039
11/12/2017 15,400 15,400 2,53 15,400 15,400 200
08/12/2017 15,020 15,020 -2,21 15,020 15,020 870
07/12/2017 15,360 15,360 2,47 15,360 15,360 449
06/12/2017 14,990 14,990 -0,07 14,990 14,990 770
05/12/2017 14,990 15,000 1,21 15,000 14,990 1.269
04/12/2017 15,000 14,820 0,00 15,000 15,000 133
01/12/2017 14,820 14,820 0,00 14,820 14,820 --
30/11/2017 14,820 14,820 0,00 14,820 14,820 1.255
29/11/2017 14,820 14,820 0,60 14,820 14,820 2.290
28/11/2017 14,721 14,731 0,74 14,731 14,721 999
27/11/2017 14,622 14,622 -1,33 14,622 14,622 500
24/11/2017 14,820 14,820 0,00 14,820 14,820 --
23/11/2017 14,474 14,820 0,00 14,820 14,474 375
22/11/2017 14,820 14,820 0,00 14,820 14,820 --
21/11/2017 14,820 14,820 0,00 14,820 14,820 --
20/11/2017 14,454 14,820 0,00 14,454 14,454 120
17/11/2017 14,820 14,820 0,07 14,820 14,820 200
16/11/2017 14,810 14,810 -0,07 14,810 14,810 330
15/11/2017 14,820 14,820 0,67 14,820 14,820 500
14/11/2017 14,721 14,721 2,41 14,721 14,721 300
13/11/2017 14,632 14,375 -1,09 14,632 14,375 247
10/11/2017 14,326 14,533 2,51 14,533 14,326 300
09/11/2017 14,178 14,178 -2,38 14,178 14,178 640
08/11/2017 14,524 14,524 2,44 14,524 14,524 200
07/11/2017 14,178 14,178 -2,45 14,178 14,178 610
06/11/2017 14,533 14,533 2,51 14,533 14,533 1.000
03/11/2017 14,178 14,178 -2,45 14,178 14,178 7.000
02/11/2017 14,533 14,533 2,51 14,533 14,533 200
01/11/2017 14,178 14,178 0,00 14,178 14,178 1.451
31/10/2017 14,178 14,178 0,00 14,178 14,178 11.064
30/10/2017 14,178 14,178 2,50 14,178 14,178 275
27/10/2017 13,881 13,832 0,65 13,881 13,832 699
26/10/2017 13,555 13,743 -1,07 13,743 13,555 1.530
25/10/2017 14,622 13,891 -4,48 14,622 13,891 1.080
24/10/2017 14,820 14,543 0,07 14,820 14,543 840
23/10/2017 14,701 14,533 -2,39 14,701 14,533 2.700
20/10/2017 14,889 14,889 0,47 14,889 14,889 300
19/10/2017 14,820 14,820 0,00 14,830 14,820 189
18/10/2017 14,820 14,820 0,00 14,820 14,820 --
17/10/2017 14,820 14,820 0,07 14,820 14,820 330
16/10/2017 14,810 14,810 0,27 14,810 14,810 200
13/10/2017 14,771 14,771 -0,33 14,771 14,771 200
12/10/2017 14,454 14,820 0,00 14,454 14,454 8
11/10/2017 14,464 14,820 0,00 14,464 14,464 65
10/10/2017 14,820 14,820 0,00 14,820 14,820 100
09/10/2017 14,820 14,820 2,46 14,820 14,820 200
06/10/2017 14,464 14,464 2,52 14,464 14,464 2.500
05/10/2017 14,109 14,109 0,00 14,109 14,109 194
04/10/2017 14,109 14,109 -2,46 14,109 14,109 910
03/10/2017 14,464 14,464 0,00 14,464 14,464 486
02/10/2017 14,454 14,464 -2,40 14,464 14,454 5.264
29/09/2017 14,820 14,820 0,00 14,820 14,820 --
28/09/2017 14,820 14,820 0,00 14,820 14,820 175
27/09/2017 14,820 14,820 0,00 14,820 14,820 --
26/09/2017 14,820 14,820 0,00 14,820 14,820 --
25/09/2017 14,820 14,820 0,00 14,820 14,820 --
22/09/2017 14,820 14,820 0,00 14,820 14,820 --
21/09/2017 14,820 14,820 0,00 14,820 14,820 --
20/09/2017 14,820 14,820 0,00 14,820 14,820 --
19/09/2017 14,820 14,820 0,00 14,820 14,820 --
18/09/2017 14,820 14,820 0,00 14,820 14,820 66
15/09/2017 14,820 14,820 2,46 14,820 14,820 7.176
14/09/2017 14,464 14,464 -2,40 14,464 14,464 300
13/09/2017 14,820 14,820 0,00 14,820 14,820 149
12/09/2017 14,820 14,820 0,00 14,820 14,820 --
11/09/2017 14,919 14,820 0,00 14,919 14,919 140
08/09/2017 14,820 14,820 0,00 14,820 14,820 --
07/09/2017 14,820 14,820 0,00 14,820 14,820 --
06/09/2017 14,820 14,820 0,00 14,820 14,820 --
05/09/2017 14,820 14,820 0,00 14,820 14,820 700
04/09/2017 14,820 14,820 0,00 14,820 14,820 165
01/09/2017 14,820 14,820 0,00 14,820 14,820 --
31/08/2017 14,820 14,820 0,00 14,820 14,820 --
30/08/2017 14,820 14,820 0,00 14,820 14,820 --
29/08/2017 14,820 14,820 0,00 14,820 14,820 --
28/08/2017 14,820 14,820 0,00 14,820 14,820 --
25/08/2017 14,820 14,820 -0,66 14,820 14,820 6.701
24/08/2017 14,919 14,919 -0,72 14,919 14,919 1.618
23/08/2017 15,591 15,027 -1,23 15,591 15,027 1.708
22/08/2017 15,215 15,215 0,00 15,215 15,215 --
21/08/2017 15,215 15,215 -1,60 15,215 15,215 1.000
18/08/2017 15,462 15,462 0,00 15,462 15,462 --
17/08/2017 15,462 15,462 0,00 15,462 15,462 --
16/08/2017 15,462 15,462 0,00 15,462 15,462 --
15/08/2017 15,462 15,462 0,00 15,462 15,462 --
14/08/2017 15,462 15,462 0,00 15,462 15,462 --
11/08/2017 15,462 15,462 0,00 15,462 15,462 --
10/08/2017 15,808 15,462 0,00 15,808 15,808 100
09/08/2017 15,186 15,462 0,00 15,186 15,186 100
08/08/2017 15,462 15,462 0,00 15,462 15,462 6
07/08/2017 15,462 15,462 0,00 15,462 15,462 --
04/08/2017 15,462 15,462 -2,37 15,462 15,462 500
03/08/2017 15,838 15,838 0,00 15,838 15,838 --
02/08/2017 15,838 15,838 0,00 15,838 15,838 --
01/08/2017 15,838 15,838 0,00 15,838 15,838 --
31/07/2017 15,798 15,838 0,00 15,798 15,798 2
28/07/2017 15,709 15,838 0,00 15,709 15,709 100
27/07/2017 15,838 15,838 0,00 15,838 15,838 --
26/07/2017 15,561 15,838 0,00 15,561 15,561 100
25/07/2017 15,838 15,838 0,19 15,838 15,838 300
24/07/2017 15,808 15,808 0,00 15,808 15,808 --
21/07/2017 15,808 15,808 0,00 15,808 15,808 300
20/07/2017 15,808 15,808 1,07 15,808 15,808 4.408
19/07/2017 15,630 15,640 -1,06 15,640 15,630 653
18/07/2017 15,808 15,808 0,00 15,808 15,808 --
17/07/2017 15,808 15,808 0,00 15,808 15,808 --
14/07/2017 15,808 15,808 0,00 15,808 15,808 99
13/07/2017 15,808 15,808 0,00 15,808 15,808 125
12/07/2017 15,709 15,808 1,07 15,808 15,709 416
11/07/2017 15,640 15,640 0,00 15,640 15,640 --
10/07/2017 15,650 15,640 0,00 15,650 15,650 27
07/07/2017 15,650 15,640 0,00 15,650 15,650 1
06/07/2017 15,640 15,640 -2,34 15,640 15,640 400
05/07/2017 16,015 16,015 0,00 16,015 16,015 1.242
04/07/2017 16,015 16,015 0,00 16,015 16,015 --
03/07/2017 16,015 16,015 0,00 16,015 16,015 50
30/06/2017 16,015 16,015 0,00 16,015 16,015 12
29/06/2017 16,015 16,015 0,00 16,015 16,015 100
28/06/2017 16,015 16,015 -0,06 16,015 16,015 607
27/06/2017 16,025 16,025 0,00 16,025 16,025 --
26/06/2017 16,025 16,025 0,06 16,025 16,025 500
23/06/2017 16,015 16,015 -0,06 16,015 16,015 4.050
22/06/2017 16,025 16,025 -2,29 16,025 16,025 755
21/06/2017 16,401 16,401 0,00 16,401 16,401 --
20/06/2017 16,401 16,401 0,00 16,401 16,401 7.500
19/06/2017 16,401 16,401 0,00 16,401 16,401 --
16/06/2017 16,401 16,401 0,00 16,401 16,401 7.040
15/06/2017 16,401 16,401 0,00 16,401 16,401 --
14/06/2017 16,697 16,401 0,00 16,697 16,697 103
13/06/2017 16,796 16,401 0,00 16,796 16,796 8
12/06/2017 16,401 16,401 0,00 16,401 16,401 --
09/06/2017 16,401 16,401 -1,83 16,401 16,401 420
08/06/2017 16,717 16,707 0,00 16,717 16,717 30
07/06/2017 16,707 16,707 0,00 16,707 16,707 1.500
06/06/2017 16,707 16,707 0,00 16,707 16,707 201
05/06/2017 16,707 16,707 -2,37 16,707 16,707 1.572
02/06/2017 16,796 17,112 2,49 17,112 16,796 536
01/06/2017 16,697 16,697 0,00 16,697 16,697 --
31/05/2017 16,697 16,697 0,00 16,697 16,697 --
30/05/2017 16,599 16,697 0,00 16,599 16,599 170
29/05/2017 16,697 16,697 2,10 16,697 16,697 267
26/05/2017 17,139 16,353 -2,17 17,139 16,353 662
25/05/2017 16,717 16,717 0,00 16,717 16,717 --
24/05/2017 16,717 16,717 0,00 16,717 16,717 --
23/05/2017 16,717 16,717 2,53 16,717 16,717 230
22/05/2017 16,304 16,304 -1,43 16,304 16,304 1.850
19/05/2017 16,373 16,540 -0,94 16,540 16,373 609
18/05/2017 16,697 16,697 0,00 16,697 16,697 300
17/05/2017 16,599 16,697 0,00 16,599 16,599 100
16/05/2017 16,697 16,697 0,00 16,697 16,697 200
15/05/2017 16,697 16,697 0,00 16,697 16,697 316
12/05/2017 16,373 16,697 1,92 16,697 16,373 1.138
11/05/2017 16,383 16,383 -2,40 16,383 16,383 590
10/05/2017 16,697 16,786 0,00 16,697 16,697 12
09/05/2017 16,786 16,786 2,52 16,786 16,786 200
08/05/2017 16,373 16,373 0,06 16,373 16,373 480
05/05/2017 16,363 16,363 2,52 16,363 16,363 351
04/05/2017 16,255 15,961 -1,81 16,255 15,961 1.350
03/05/2017 16,255 16,255 0,00 16,255 16,255 461
02/05/2017 16,658 16,255 0,00 16,658 16,658 160
28/04/2017 16,658 16,255 0,00 16,658 16,255 793
27/04/2017 16,255 16,255 2,48 16,255 16,255 350
26/04/2017 15,813 15,862 -1,52 15,862 15,813 951
25/04/2017 16,108 16,108 2,50 16,108 16,108 350
24/04/2017 16,108 15,715 0,00 16,108 16,108 52
21/04/2017 16,108 15,715 0,00 16,108 16,108 142
20/04/2017 16,098 15,715 0,00 16,108 16,098 92
19/04/2017 15,813 15,715 0,00 15,813 15,813 50
18/04/2017 15,715 15,715 0,00 15,715 15,715 57
13/04/2017 16,108 15,715 0,00 16,108 16,108 81
12/04/2017 15,715 15,715 1,27 15,902 15,715 4.585
11/04/2017 15,519 15,519 -0,32 15,519 15,519 2.415
10/04/2017 15,519 15,568 -1,55 15,568 15,519 755
07/04/2017 15,813 15,813 -2,42 15,813 15,813 1.243
06/04/2017 15,813 16,206 0,00 15,813 15,813 50
05/04/2017 16,206 16,206 -0,60 16,206 16,206 1.100
04/04/2017 16,304 16,304 0,00 16,304 16,304 --
03/04/2017 16,304 16,304 0,00 16,304 16,304 --
31/03/2017 16,304 16,304 0,00 16,304 16,304 --
30/03/2017 16,304 16,304 0,00 16,304 16,304 404
29/03/2017 16,304 16,304 0,00 16,304 16,304 1.534
28/03/2017 16,579 16,304 -4,05 16,579 16,304 425
27/03/2017 16,579 16,992 0,00 16,589 16,579 184
24/03/2017 16,992 16,992 -1,14 16,992 16,992 4.508
23/03/2017 17,188 17,188 -0,28 17,188 17,188 2.545
22/03/2017 17,237 17,237 0,00 17,237 17,237 --
21/03/2017 17,237 17,237 0,00 17,237 17,237 --
20/03/2017 17,287 17,237 0,00 17,287 17,237 270
17/03/2017 17,002 17,237 1,45 17,237 17,002 900
16/03/2017 17,188 16,992 0,00 17,188 17,188 100
15/03/2017 16,992 16,992 0,00 16,992 16,992 3.287
14/03/2017 16,992 16,992 0,00 16,992 16,992 5.175
13/03/2017 16,992 16,992 0,00 16,992 16,992 --
10/03/2017 17,385 16,992 0,00 17,385 17,385 10
09/03/2017 17,090 16,992 0,00 17,414 17,090 36
08/03/2017 17,139 16,992 -0,86 17,139 16,992 900
07/03/2017 17,139 17,139 0,00 17,139 17,139 --
06/03/2017 17,522 17,139 0,29 17,522 17,139 230
03/03/2017 17,090 17,090 0,29 17,090 17,090 567
02/03/2017 17,287 17,041 -2,25 17,287 17,041 2.136
01/03/2017 17,434 17,434 -1,39 17,434 17,434 1.550
28/02/2017 17,679 17,679 0,00 17,679 17,679 --
27/02/2017 17,679 17,679 1,41 17,679 17,679 241
24/02/2017 17,434 17,434 0,85 17,434 17,434 320
23/02/2017 17,287 17,287 0,00 17,287 17,287 --
22/02/2017 17,287 17,287 0,00 17,287 17,287 --
21/02/2017 17,287 17,287 0,00 17,287 17,287 180
20/02/2017 17,287 17,287 0,00 17,287 17,287 2.608
17/02/2017 17,287 17,287 0,00 17,287 17,287 653
16/02/2017 17,679 17,287 0,00 17,679 17,287 1.171
15/02/2017 17,581 17,287 0,00 17,581 17,287 1.200
14/02/2017 17,287 17,287 0,69 17,287 17,287 1.761
13/02/2017 17,581 17,169 0,00 17,581 17,581 50
10/02/2017 17,169 17,169 0,75 17,169 17,169 394
09/02/2017 17,041 17,041 0,58 17,041 17,041 850
08/02/2017 17,365 16,943 0,00 17,365 17,365 5
07/02/2017 17,365 16,943 0,00 17,365 17,365 57
06/02/2017 17,365 16,943 0,00 17,365 17,365 5
03/02/2017 16,943 16,943 -2,43 16,943 16,943 298
02/02/2017 17,365 17,365 -0,39 17,365 17,365 339
01/02/2017 17,434 17,434 0,00 17,434 17,434 --
31/01/2017 17,041 17,434 0,00 17,041 17,041 125
30/01/2017 17,434 17,434 -1,39 17,630 17,434 1.560
27/01/2017 17,679 17,679 0,00 17,679 17,679 --
26/01/2017 17,679 17,679 1,29 17,679 17,679 706
25/01/2017 17,453 17,453 0,00 17,453 17,453 --
24/01/2017 17,453 17,453 0,00 17,679 17,453 301
23/01/2017 17,453 17,453 0,74 17,453 17,453 1.000
20/01/2017 17,326 17,326 -2,38 17,326 17,326 200
19/01/2017 17,748 17,748 2,50 17,748 17,748 400
18/01/2017 17,287 17,316 2,50 17,316 17,287 1.755
17/01/2017 16,894 16,894 1,18 16,894 16,894 1.135
16/01/2017 16,501 16,697 3,66 16,697 16,501 1.678
13/01/2017 16,108 16,108 2,50 16,108 16,108 6.100
12/01/2017 15,715 15,715 -1,84 15,725 15,715 4.261
11/01/2017 16,010 16,010 0,56 16,010 16,010 2.244
10/01/2017 16,216 15,921 -4,08 16,216 15,921 2.159
09/01/2017 16,609 16,599 -0,59 16,609 16,599 2.092
06/01/2017 16,697 16,697 0,00 16,697 16,697 --
05/01/2017 16,599 16,697 0,59 16,697 16,599 7.400
04/01/2017 16,599 16,599 -0,59 16,599 16,599 5.752
03/01/2017 16,697 16,697 -1,11 16,697 16,697 250
02/01/2017 17,002 16,884 -0,64 17,002 16,884 306
30/12/2016 17,188 16,992 -0,52 17,188 16,992 655
29/12/2016 16,697 17,080 2,29 17,080 16,697 1.253
28/12/2016 16,491 16,697 2,16 16,697 16,491 3.053
27/12/2016 16,344 16,344 -0,06 16,344 16,344 935
23/12/2016 16,733 16,353 -2,27 16,733 16,353 865
22/12/2016 16,733 16,733 0,00 16,733 16,733 786
21/12/2016 16,733 16,733 0,00 16,733 16,733 732
20/12/2016 16,830 16,733 0,00 16,830 16,830 197
19/12/2016 16,733 16,733 0,00 16,733 16,733 239
16/12/2016 16,733 16,733 0,58 16,733 16,733 500

Mas noticias

publicidad