Vocento 15 años 20 de Octubre, 03:30 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALTIA (ALC)ALTIA (ALC)

0,000,00 %
15,00

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2017 15,000 15,000 0,00 15,010 15,000 189
18/10/2017 15,000 15,000 0,00 15,000 15,000 --
17/10/2017 15,000 15,000 0,07 15,000 15,000 330
16/10/2017 14,990 14,990 0,27 14,990 14,990 200
13/10/2017 14,950 14,950 -0,33 14,950 14,950 200
12/10/2017 14,630 15,000 0,00 14,630 14,630 8
11/10/2017 14,640 15,000 0,00 14,640 14,640 65
10/10/2017 15,000 15,000 0,00 15,000 15,000 100
09/10/2017 15,000 15,000 2,46 15,000 15,000 200
06/10/2017 14,640 14,640 2,52 14,640 14,640 2.500
05/10/2017 14,280 14,280 0,00 14,280 14,280 194
04/10/2017 14,280 14,280 -2,46 14,280 14,280 910
03/10/2017 14,640 14,640 0,00 14,640 14,640 486
02/10/2017 14,630 14,640 -2,40 14,640 14,630 5.264
29/09/2017 15,000 15,000 0,00 15,000 15,000 --
28/09/2017 15,000 15,000 0,00 15,000 15,000 175
27/09/2017 15,000 15,000 0,00 15,000 15,000 --
26/09/2017 15,000 15,000 0,00 15,000 15,000 --
25/09/2017 15,000 15,000 0,00 15,000 15,000 --
22/09/2017 15,000 15,000 0,00 15,000 15,000 --
21/09/2017 15,000 15,000 0,00 15,000 15,000 --
20/09/2017 15,000 15,000 0,00 15,000 15,000 --
19/09/2017 15,000 15,000 0,00 15,000 15,000 --
18/09/2017 15,000 15,000 0,00 15,000 15,000 66
15/09/2017 15,000 15,000 2,46 15,000 15,000 7.176
14/09/2017 14,640 14,640 -2,40 14,640 14,640 300
13/09/2017 15,000 15,000 0,00 15,000 15,000 149
12/09/2017 15,000 15,000 0,00 15,000 15,000 --
11/09/2017 15,100 15,000 0,00 15,100 15,100 140
08/09/2017 15,000 15,000 0,00 15,000 15,000 --
07/09/2017 15,000 15,000 0,00 15,000 15,000 --
06/09/2017 15,000 15,000 0,00 15,000 15,000 --
05/09/2017 15,000 15,000 0,00 15,000 15,000 700
04/09/2017 15,000 15,000 0,00 15,000 15,000 165
01/09/2017 15,000 15,000 0,00 15,000 15,000 --
31/08/2017 15,000 15,000 0,00 15,000 15,000 --
30/08/2017 15,000 15,000 0,00 15,000 15,000 --
29/08/2017 15,000 15,000 0,00 15,000 15,000 --
28/08/2017 15,000 15,000 0,00 15,000 15,000 --
25/08/2017 15,000 15,000 -0,66 15,000 15,000 6.701
24/08/2017 15,100 15,100 -0,72 15,100 15,100 1.618
23/08/2017 15,780 15,210 -1,23 15,780 15,210 1.708
22/08/2017 15,400 15,400 0,00 15,400 15,400 --
21/08/2017 15,400 15,400 -1,60 15,400 15,400 1.000
18/08/2017 15,650 15,650 0,00 15,650 15,650 --
17/08/2017 15,650 15,650 0,00 15,650 15,650 --
16/08/2017 15,650 15,650 0,00 15,650 15,650 --
15/08/2017 15,650 15,650 0,00 15,650 15,650 --
14/08/2017 15,650 15,650 0,00 15,650 15,650 --
11/08/2017 15,650 15,650 0,00 15,650 15,650 --
10/08/2017 16,000 15,650 0,00 16,000 16,000 100
09/08/2017 15,370 15,650 0,00 15,370 15,370 100
08/08/2017 15,650 15,650 0,00 15,650 15,650 6
07/08/2017 15,650 15,650 0,00 15,650 15,650 --
04/08/2017 15,650 15,650 -2,37 15,650 15,650 500
03/08/2017 16,030 16,030 0,00 16,030 16,030 --
02/08/2017 16,030 16,030 0,00 16,030 16,030 --
01/08/2017 16,030 16,030 0,00 16,030 16,030 --
31/07/2017 15,990 16,030 0,00 15,990 15,990 2
28/07/2017 15,900 16,030 0,00 15,900 15,900 100
27/07/2017 16,030 16,030 0,00 16,030 16,030 --
26/07/2017 15,750 16,030 0,00 15,750 15,750 100
25/07/2017 16,030 16,030 0,19 16,030 16,030 300
24/07/2017 16,000 16,000 0,00 16,000 16,000 --
21/07/2017 16,000 16,000 0,00 16,000 16,000 300
20/07/2017 16,000 16,000 1,07 16,000 16,000 4.408
19/07/2017 15,820 15,830 -1,06 15,830 15,820 653
18/07/2017 16,000 16,000 0,00 16,000 16,000 --
17/07/2017 16,000 16,000 0,00 16,000 16,000 --
14/07/2017 16,000 16,000 0,00 16,000 16,000 99
13/07/2017 16,000 16,000 0,00 16,000 16,000 125
12/07/2017 15,900 16,000 1,07 16,000 15,900 416
11/07/2017 15,830 15,830 0,00 15,830 15,830 --
10/07/2017 15,840 15,830 0,00 15,840 15,840 27
07/07/2017 15,840 15,830 0,00 15,840 15,840 1
06/07/2017 15,830 15,830 -2,34 15,830 15,830 400
05/07/2017 16,210 16,210 0,00 16,210 16,210 1.242
04/07/2017 16,210 16,210 0,00 16,210 16,210 --
03/07/2017 16,210 16,210 0,00 16,210 16,210 50
30/06/2017 16,210 16,210 0,00 16,210 16,210 12
29/06/2017 16,210 16,210 0,00 16,210 16,210 100
28/06/2017 16,210 16,210 -0,06 16,210 16,210 607
27/06/2017 16,220 16,220 0,00 16,220 16,220 --
26/06/2017 16,220 16,220 0,06 16,220 16,220 500
23/06/2017 16,210 16,210 -0,06 16,210 16,210 4.050
22/06/2017 16,220 16,220 -2,29 16,220 16,220 755
21/06/2017 16,600 16,600 0,00 16,600 16,600 --
20/06/2017 16,600 16,600 0,00 16,600 16,600 7.500
19/06/2017 16,600 16,600 0,00 16,600 16,600 --
16/06/2017 16,600 16,600 0,00 16,600 16,600 7.040
15/06/2017 16,600 16,600 0,00 16,600 16,600 --
14/06/2017 16,900 16,600 0,00 16,900 16,900 103
13/06/2017 17,000 16,600 0,00 17,000 17,000 8
12/06/2017 16,600 16,600 0,00 16,600 16,600 --
09/06/2017 16,600 16,600 -1,83 16,600 16,600 420
08/06/2017 16,920 16,910 0,00 16,920 16,920 30
07/06/2017 16,910 16,910 0,00 16,910 16,910 1.500
06/06/2017 16,910 16,910 0,00 16,910 16,910 201
05/06/2017 16,910 16,910 -2,37 16,910 16,910 1.572
02/06/2017 17,000 17,320 2,49 17,320 17,000 536
01/06/2017 16,900 16,900 0,00 16,900 16,900 --
31/05/2017 16,900 16,900 0,00 16,900 16,900 --
30/05/2017 16,801 16,900 0,00 16,801 16,801 170
29/05/2017 16,900 16,900 2,10 16,900 16,900 267
26/05/2017 17,347 16,552 -2,17 17,347 16,552 662
25/05/2017 16,920 16,920 0,00 16,920 16,920 --
24/05/2017 16,920 16,920 0,00 16,920 16,920 --
23/05/2017 16,920 16,920 2,53 16,920 16,920 230
22/05/2017 16,502 16,502 -1,43 16,502 16,502 1.850
19/05/2017 16,572 16,741 -0,94 16,741 16,572 609
18/05/2017 16,900 16,900 0,00 16,900 16,900 300
17/05/2017 16,801 16,900 0,00 16,801 16,801 100
16/05/2017 16,900 16,900 0,00 16,900 16,900 200
15/05/2017 16,900 16,900 0,00 16,900 16,900 316
12/05/2017 16,572 16,900 1,92 16,900 16,572 1.138
11/05/2017 16,582 16,582 -2,40 16,582 16,582 590
10/05/2017 16,900 16,989 0,00 16,900 16,900 12
09/05/2017 16,989 16,989 2,52 16,989 16,989 200
08/05/2017 16,572 16,572 0,06 16,572 16,572 480
05/05/2017 16,562 16,562 2,52 16,562 16,562 351
04/05/2017 16,453 16,154 -1,81 16,453 16,154 1.350
03/05/2017 16,453 16,453 0,00 16,453 16,453 461
02/05/2017 16,860 16,453 0,00 16,860 16,860 160
28/04/2017 16,860 16,453 0,00 16,860 16,453 793
27/04/2017 16,453 16,453 2,48 16,453 16,453 350
26/04/2017 16,005 16,055 -1,52 16,055 16,005 951
25/04/2017 16,304 16,304 2,50 16,304 16,304 350
24/04/2017 16,304 15,906 0,00 16,304 16,304 52
21/04/2017 16,304 15,906 0,00 16,304 16,304 142
20/04/2017 16,294 15,906 0,00 16,304 16,294 92
19/04/2017 16,005 15,906 0,00 16,005 16,005 50
18/04/2017 15,906 15,906 0,00 15,906 15,906 57
13/04/2017 16,304 15,906 0,00 16,304 16,304 81
12/04/2017 15,906 15,906 1,27 16,095 15,906 4.585
11/04/2017 15,707 15,707 -0,32 15,707 15,707 2.415
10/04/2017 15,707 15,757 -1,55 15,757 15,707 755
07/04/2017 16,005 16,005 -2,42 16,005 16,005 1.243
06/04/2017 16,005 16,403 0,00 16,005 16,005 50
05/04/2017 16,403 16,403 -0,60 16,403 16,403 1.100
04/04/2017 16,502 16,502 0,00 16,502 16,502 --
03/04/2017 16,502 16,502 0,00 16,502 16,502 --
31/03/2017 16,502 16,502 0,00 16,502 16,502 --
30/03/2017 16,502 16,502 0,00 16,502 16,502 404
29/03/2017 16,502 16,502 0,00 16,502 16,502 1.534
28/03/2017 16,781 16,502 -4,05 16,781 16,502 425
27/03/2017 16,781 17,198 0,00 16,791 16,781 184
24/03/2017 17,198 17,198 -1,14 17,198 17,198 4.508
23/03/2017 17,397 17,397 -0,28 17,397 17,397 2.545
22/03/2017 17,447 17,447 0,00 17,447 17,447 --
21/03/2017 17,447 17,447 0,00 17,447 17,447 --
20/03/2017 17,496 17,447 0,00 17,496 17,447 270
17/03/2017 17,208 17,447 1,45 17,447 17,208 900
16/03/2017 17,397 17,198 0,00 17,397 17,397 100
15/03/2017 17,198 17,198 0,00 17,198 17,198 3.287
14/03/2017 17,198 17,198 0,00 17,198 17,198 5.175
13/03/2017 17,198 17,198 0,00 17,198 17,198 --
10/03/2017 17,596 17,198 0,00 17,596 17,596 10
09/03/2017 17,298 17,198 0,00 17,626 17,298 36
08/03/2017 17,347 17,198 -0,86 17,347 17,198 900
07/03/2017 17,347 17,347 0,00 17,347 17,347 --
06/03/2017 17,735 17,347 0,29 17,735 17,347 230
03/03/2017 17,298 17,298 0,29 17,298 17,298 567
02/03/2017 17,496 17,248 -2,25 17,496 17,248 2.136
01/03/2017 17,646 17,646 -1,39 17,646 17,646 1.550
28/02/2017 17,894 17,894 0,00 17,894 17,894 --
27/02/2017 17,894 17,894 1,41 17,894 17,894 241
24/02/2017 17,646 17,646 0,85 17,646 17,646 320
23/02/2017 17,496 17,496 0,00 17,496 17,496 --
22/02/2017 17,496 17,496 0,00 17,496 17,496 --
21/02/2017 17,496 17,496 0,00 17,496 17,496 180
20/02/2017 17,496 17,496 0,00 17,496 17,496 2.608
17/02/2017 17,496 17,496 0,00 17,496 17,496 653
16/02/2017 17,894 17,496 0,00 17,894 17,496 1.171
15/02/2017 17,795 17,496 0,00 17,795 17,496 1.200
14/02/2017 17,496 17,496 0,69 17,496 17,496 1.761
13/02/2017 17,795 17,377 0,00 17,795 17,795 50
10/02/2017 17,377 17,377 0,75 17,377 17,377 394
09/02/2017 17,248 17,248 0,58 17,248 17,248 850
08/02/2017 17,576 17,149 0,00 17,576 17,576 5
07/02/2017 17,576 17,149 0,00 17,576 17,576 57
06/02/2017 17,576 17,149 0,00 17,576 17,576 5
03/02/2017 17,149 17,149 -2,43 17,149 17,149 298
02/02/2017 17,576 17,576 -0,39 17,576 17,576 339
01/02/2017 17,646 17,646 0,00 17,646 17,646 --
31/01/2017 17,248 17,646 0,00 17,248 17,248 125
30/01/2017 17,646 17,646 -1,39 17,844 17,646 1.560
27/01/2017 17,894 17,894 0,00 17,894 17,894 --
26/01/2017 17,894 17,894 1,29 17,894 17,894 706
25/01/2017 17,665 17,665 0,00 17,665 17,665 --
24/01/2017 17,665 17,665 0,00 17,894 17,665 301
23/01/2017 17,665 17,665 0,74 17,665 17,665 1.000
20/01/2017 17,536 17,536 -2,38 17,536 17,536 200
19/01/2017 17,964 17,964 2,50 17,964 17,964 400
18/01/2017 17,496 17,526 2,50 17,526 17,496 1.755
17/01/2017 17,099 17,099 1,18 17,099 17,099 1.135
16/01/2017 16,701 16,900 3,66 16,900 16,701 1.678
13/01/2017 16,304 16,304 2,50 16,304 16,304 6.100
12/01/2017 15,906 15,906 -1,84 15,916 15,906 4.261
11/01/2017 16,204 16,204 0,56 16,204 16,204 2.244
10/01/2017 16,413 16,115 -4,08 16,413 16,115 2.159
09/01/2017 16,811 16,801 -0,59 16,811 16,801 2.092
06/01/2017 16,900 16,900 0,00 16,900 16,900 --
05/01/2017 16,801 16,900 0,59 16,900 16,801 7.400
04/01/2017 16,801 16,801 -0,59 16,801 16,801 5.752
03/01/2017 16,900 16,900 -1,11 16,900 16,900 250
02/01/2017 17,208 17,089 -0,64 17,208 17,089 306
30/12/2016 17,397 17,198 -0,52 17,397 17,198 655
29/12/2016 16,900 17,288 2,29 17,288 16,900 1.253
28/12/2016 16,691 16,900 2,16 16,900 16,691 3.053
27/12/2016 16,542 16,542 -0,06 16,542 16,542 935
23/12/2016 16,936 16,552 -2,27 16,936 16,552 865
22/12/2016 16,936 16,936 0,00 16,936 16,936 786
21/12/2016 16,936 16,936 0,00 16,936 16,936 732
20/12/2016 17,034 16,936 0,00 17,034 17,034 197
19/12/2016 16,936 16,936 0,00 16,936 16,936 239
16/12/2016 16,936 16,936 0,58 16,936 16,936 500
15/12/2016 16,838 16,838 1,30 16,838 16,838 797
14/12/2016 16,621 16,621 0,00 16,621 16,621 --
13/12/2016 16,611 16,621 0,06 16,621 16,611 2.643
12/12/2016 16,611 16,611 2,24 16,611 16,611 215
09/12/2016 16,503 16,247 0,00 16,503 16,503 150
08/12/2016 16,148 16,247 2,48 16,247 16,148 580
07/12/2016 15,528 15,853 2,61 15,853 15,528 2.727
06/12/2016 15,449 15,449 0,00 15,449 15,449 2.500
05/12/2016 15,449 15,449 1,16 15,449 15,449 300
02/12/2016 15,272 15,272 -0,45 15,272 15,272 200
01/12/2016 15,341 15,341 0,00 15,341 15,341 --
30/11/2016 15,459 15,341 0,00 15,459 15,459 95
29/11/2016 15,075 15,341 0,00 15,075 15,075 100
28/11/2016 15,341 15,341 0,00 15,341 15,341 1.395
25/11/2016 15,085 15,341 2,10 15,341 15,085 2.000
24/11/2016 15,026 15,026 0,26 15,026 15,026 255
23/11/2016 14,986 14,986 -2,44 14,986 14,986 398
22/11/2016 15,361 15,361 2,50 15,361 15,361 258
21/11/2016 14,986 14,986 0,00 14,986 14,986 --
18/11/2016 14,986 14,986 0,00 14,986 14,986 --
17/11/2016 15,351 14,986 0,00 15,351 15,351 100
16/11/2016 14,780 14,986 -2,44 14,986 14,780 5.493
15/11/2016 15,361 15,361 0,32 15,361 15,361 791
14/11/2016 15,065 15,311 2,17 15,311 15,065 1.611
11/11/2016 15,351 14,986 -2,44 15,351 14,986 728
10/11/2016 15,361 15,361 1,23 15,361 15,361 200
09/11/2016 15,173 15,173 0,00 15,173 15,173 --
08/11/2016 15,361 15,173 0,00 15,361 15,361 31
07/11/2016 15,361 15,173 0,00 15,361 15,361 115
04/11/2016 15,361 15,173 0,00 15,361 15,361 150
03/11/2016 15,173 15,173 0,00 15,173 15,173 210
02/11/2016 15,173 15,173 -2,28 15,173 15,173 2.713
01/11/2016 15,528 15,528 0,00 15,528 15,528 --
31/10/2016 15,528 15,528 0,00 15,528 15,528 200
28/10/2016 15,528 15,528 0,00 15,528 15,528 --
27/10/2016 15,528 15,528 0,00 15,528 15,528 --
26/10/2016 15,508 15,528 0,00 15,508 15,508 95
25/10/2016 14,917 15,528 1,68 15,528 14,917 490
24/10/2016 15,528 15,272 -1,65 15,528 15,272 6.862
21/10/2016 15,508 15,528 0,13 15,528 15,508 204

Mas noticias

publicidad