22 de Julio, 21:48 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALTIA (ALC)ALTIA (ALC)

0,402,48 %
16,50

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 16,500 16,500 2,48 16,500 16,500 350
19/07/2018 16,000 16,100 0,00 16,000 16,000 67
18/07/2018 16,000 16,100 0,00 16,000 16,000 70
17/07/2018 16,100 16,100 0,00 16,500 16,100 125
16/07/2018 16,000 16,100 1,90 16,100 16,000 1.850
13/07/2018 15,800 15,800 1,28 15,800 15,800 200
12/07/2018 15,300 15,600 0,00 15,600 15,300 1.380
11/07/2018 15,600 15,600 0,00 15,600 15,600 268
10/07/2018 15,600 15,600 0,00 15,600 15,600 --
09/07/2018 15,600 15,600 0,65 15,600 15,600 1.683
06/07/2018 15,500 15,500 1,31 15,500 15,500 200
05/07/2018 15,300 15,300 0,00 15,300 15,300 945
04/07/2018 15,300 15,300 0,00 15,300 15,300 --
03/07/2018 15,300 15,300 2,00 15,300 15,300 200
02/07/2018 14,900 15,000 0,00 14,900 14,900 12
29/06/2018 15,000 15,000 0,00 15,000 15,000 3.795
28/06/2018 15,000 15,000 -0,66 15,000 15,000 500
27/06/2018 15,100 15,100 0,00 15,100 15,100 --
26/06/2018 15,100 15,100 0,00 15,100 15,100 --
25/06/2018 15,000 15,100 -1,31 15,100 15,000 1.200
22/06/2018 15,300 15,300 2,00 15,300 15,300 200
21/06/2018 15,000 15,000 0,00 15,000 15,000 --
20/06/2018 15,000 15,000 0,67 15,000 15,000 1.000
19/06/2018 14,900 14,900 0,00 14,900 14,900 --
18/06/2018 14,900 14,900 -0,67 14,900 14,900 565
15/06/2018 14,900 15,000 0,00 15,000 14,900 1.510
14/06/2018 15,200 15,000 -1,32 15,200 15,000 741
13/06/2018 15,200 15,200 0,00 15,200 15,200 200
12/06/2018 15,200 15,200 1,33 15,200 15,200 200
11/06/2018 15,000 15,000 0,13 15,000 15,000 --
08/06/2018 14,980 14,980 0,67 14,980 14,980 1.851
07/06/2018 14,782 14,881 2,04 14,881 14,782 2.801
06/06/2018 14,484 14,583 0,68 14,583 14,484 4.630
05/06/2018 14,484 14,484 -0,68 14,484 14,484 649
04/06/2018 14,583 14,583 0,00 14,583 14,583 --
01/06/2018 14,583 14,583 0,00 14,583 14,583 54
31/05/2018 14,583 14,583 -0,68 14,583 14,583 1.000
30/05/2018 14,682 14,682 0,00 14,682 14,682 --
29/05/2018 14,682 14,682 0,00 14,682 14,682 --
28/05/2018 14,682 14,682 0,00 14,682 14,682 --
25/05/2018 14,583 14,682 0,00 14,583 14,583 70
24/05/2018 14,682 14,682 0,00 14,682 14,682 --
23/05/2018 14,881 14,682 0,00 14,881 14,881 10
22/05/2018 14,682 14,682 -0,67 14,682 14,682 1.500
21/05/2018 14,782 14,782 0,00 14,782 14,782 200
18/05/2018 14,782 14,782 0,00 14,782 14,782 --
17/05/2018 14,782 14,782 -0,67 14,782 14,782 700
16/05/2018 14,881 14,881 0,67 14,881 14,881 1.319
15/05/2018 14,782 14,782 0,00 14,782 14,782 --
14/05/2018 14,782 14,782 0,00 14,782 14,782 --
11/05/2018 14,881 14,782 -1,97 14,881 14,782 1.000
10/05/2018 15,079 15,079 0,00 15,079 15,079 151
09/05/2018 15,079 15,079 0,00 15,079 15,079 178
08/05/2018 15,079 15,079 0,00 15,079 15,079 --
07/05/2018 15,079 15,079 2,01 15,079 15,079 1.000
04/05/2018 14,782 14,782 2,05 14,782 14,782 300
03/05/2018 14,980 14,484 -3,95 14,980 14,484 10.021
02/05/2018 15,079 15,079 0,00 15,079 15,079 --
30/04/2018 15,079 15,079 0,00 15,079 15,079 --
27/04/2018 15,079 15,079 0,00 15,079 15,079 200
26/04/2018 15,079 15,079 2,01 15,079 15,079 200
25/04/2018 15,079 14,782 -1,97 15,079 14,782 565
24/04/2018 15,377 15,079 -1,30 15,377 15,079 1.149
23/04/2018 15,079 15,278 0,00 15,079 14,980 120
20/04/2018 15,278 15,278 1,32 15,278 15,278 200
19/04/2018 15,079 15,079 0,00 15,079 15,079 --
18/04/2018 15,079 15,079 2,01 15,079 15,079 200
17/04/2018 14,782 14,782 0,00 14,782 14,782 --
16/04/2018 14,782 14,782 -1,32 14,881 14,782 841
13/04/2018 14,980 14,980 1,34 14,980 14,980 300
12/04/2018 14,782 14,782 -1,97 14,782 14,782 1.000
11/04/2018 14,782 15,079 0,00 14,782 14,782 10
10/04/2018 15,079 15,079 -1,94 15,079 15,079 481
09/04/2018 15,377 15,377 0,00 15,377 15,377 --
06/04/2018 15,377 15,377 1,31 15,377 15,377 200
05/04/2018 15,178 15,178 -1,29 15,178 15,178 250
04/04/2018 14,980 15,377 1,97 15,377 14,980 700
03/04/2018 14,782 15,079 0,00 14,782 14,782 123
29/03/2018 15,079 15,079 2,01 15,079 15,079 200
28/03/2018 14,881 14,782 0,00 14,881 14,881 126
27/03/2018 14,782 14,782 0,00 14,782 14,782 --
26/03/2018 14,782 14,782 2,05 14,782 14,782 975
23/03/2018 14,484 14,484 -2,01 14,484 14,484 350
22/03/2018 14,782 14,782 2,05 14,782 14,782 200
21/03/2018 14,881 14,484 0,00 14,881 14,484 2.325
20/03/2018 14,682 14,484 -1,35 14,682 14,484 1.116
19/03/2018 14,682 14,682 -1,33 14,682 14,682 444
16/03/2018 14,881 14,881 0,00 14,881 14,881 100
15/03/2018 14,881 14,881 0,00 14,881 14,881 --
14/03/2018 14,881 14,881 0,00 14,881 14,881 --
13/03/2018 14,881 14,881 0,00 14,881 14,881 374
12/03/2018 14,583 14,881 0,00 14,881 14,583 400
09/03/2018 14,881 14,881 0,00 14,881 14,881 --
08/03/2018 14,881 14,881 0,00 14,881 14,881 --
07/03/2018 14,881 14,881 0,00 14,881 14,881 955
06/03/2018 15,377 14,881 -5,06 15,377 14,881 3.395
05/03/2018 15,674 15,674 -1,86 15,674 15,674 320
02/03/2018 15,972 15,972 -1,83 15,972 15,972 430
01/03/2018 15,873 16,270 0,00 15,873 15,873 123
28/02/2018 16,270 16,270 -3,53 16,270 16,270 2.100
27/02/2018 16,865 16,865 0,00 16,865 16,865 --
26/02/2018 16,865 16,865 0,00 16,865 16,865 --
23/02/2018 16,468 16,865 0,00 16,468 16,468 180
22/02/2018 16,865 16,865 0,00 16,865 16,865 --
21/02/2018 16,865 16,865 0,00 16,865 16,865 --
20/02/2018 16,865 16,865 0,00 16,865 16,865 440
19/02/2018 16,865 16,865 1,80 16,865 16,865 602
16/02/2018 16,567 16,567 -0,60 16,567 16,567 2.550
15/02/2018 16,369 16,666 1,82 16,666 16,369 1.400
14/02/2018 16,666 16,369 -1,79 16,666 16,369 801
13/02/2018 16,468 16,666 1,20 16,666 16,468 660
12/02/2018 16,468 16,468 2,47 16,468 16,468 2.376
09/02/2018 16,071 16,071 -1,82 16,071 16,071 630
08/02/2018 16,369 16,369 0,00 16,369 16,369 --
07/02/2018 16,369 16,369 0,00 16,369 16,369 --
06/02/2018 16,468 16,369 -2,94 16,468 16,369 773
05/02/2018 16,865 16,865 0,00 16,865 16,865 --
02/02/2018 16,865 16,865 0,00 16,865 16,865 --
01/02/2018 16,865 16,865 0,00 16,865 16,865 --
31/01/2018 16,865 16,865 0,00 16,865 16,865 --
30/01/2018 16,865 16,865 0,00 16,865 16,865 --
29/01/2018 17,063 16,865 -1,16 17,063 16,865 2.653
26/01/2018 17,063 17,063 0,58 17,063 17,063 200
25/01/2018 16,964 16,964 0,00 16,964 16,964 --
24/01/2018 16,865 16,964 0,00 16,964 16,865 400
23/01/2018 16,964 16,964 0,59 16,964 16,964 633
22/01/2018 16,964 16,865 -1,16 16,964 16,865 1.300
19/01/2018 17,063 17,063 1,18 17,063 17,063 200
18/01/2018 16,865 16,865 -1,73 16,865 16,865 1.000
17/01/2018 17,163 17,163 0,00 17,163 17,163 --
16/01/2018 17,163 17,163 0,00 17,163 17,163 157
15/01/2018 17,163 17,163 -0,57 17,163 17,163 302
12/01/2018 17,262 17,262 2,35 17,262 17,262 1.340
11/01/2018 17,262 16,865 0,00 17,262 17,262 54
10/01/2018 17,262 16,865 -2,30 17,262 16,865 1.965
09/01/2018 17,262 17,262 2,35 17,262 17,262 375
08/01/2018 16,468 16,865 2,41 16,865 16,468 1.095
05/01/2018 16,468 16,468 0,00 16,468 16,468 420
04/01/2018 16,468 16,468 1,84 16,468 16,468 3.400
03/01/2018 16,170 16,170 -1,75 16,170 16,170 325
02/01/2018 16,468 16,458 1,22 16,468 16,458 214
29/12/2017 16,081 16,260 0,00 16,260 16,081 1.867
28/12/2017 16,270 16,260 0,00 16,270 16,270 25
27/12/2017 16,002 16,260 2,05 16,260 16,002 955
22/12/2017 15,932 15,932 -2,37 15,932 15,932 326
21/12/2017 16,319 16,319 -0,18 16,319 16,319 200
20/12/2017 16,349 16,349 2,04 16,349 16,349 300
19/12/2017 16,349 16,022 -2,00 16,349 16,022 375
18/12/2017 16,349 16,349 0,49 16,349 16,349 413
15/12/2017 16,270 16,270 0,00 16,270 16,270 380
14/12/2017 16,270 16,270 0,00 16,270 16,270 --
13/12/2017 16,270 16,270 2,50 16,270 16,270 200
12/12/2017 15,873 15,873 3,90 15,873 15,873 1.039
11/12/2017 15,278 15,278 2,53 15,278 15,278 200
08/12/2017 14,901 14,901 -2,21 14,901 14,901 870
07/12/2017 15,238 15,238 2,47 15,238 15,238 449
06/12/2017 14,871 14,871 -0,07 14,871 14,871 770
05/12/2017 14,871 14,881 1,21 14,881 14,871 1.269
04/12/2017 14,881 14,702 0,00 14,881 14,881 133
01/12/2017 14,702 14,702 0,00 14,702 14,702 --
30/11/2017 14,702 14,702 0,00 14,702 14,702 1.255
29/11/2017 14,702 14,702 0,60 14,702 14,702 2.290
28/11/2017 14,604 14,614 0,74 14,614 14,604 999
27/11/2017 14,506 14,506 -1,33 14,506 14,506 500
24/11/2017 14,702 14,702 0,00 14,702 14,702 --
23/11/2017 14,359 14,702 0,00 14,702 14,359 375
22/11/2017 14,702 14,702 0,00 14,702 14,702 --
21/11/2017 14,702 14,702 0,00 14,702 14,702 --
20/11/2017 14,340 14,702 0,00 14,340 14,340 120
17/11/2017 14,702 14,702 0,07 14,702 14,702 200
16/11/2017 14,692 14,692 -0,07 14,692 14,692 330
15/11/2017 14,702 14,702 0,67 14,702 14,702 500
14/11/2017 14,604 14,604 2,41 14,604 14,604 300
13/11/2017 14,516 14,261 -1,09 14,516 14,261 247
10/11/2017 14,212 14,418 2,51 14,418 14,212 300
09/11/2017 14,065 14,065 -2,38 14,065 14,065 640
08/11/2017 14,408 14,408 2,44 14,408 14,408 200
07/11/2017 14,065 14,065 -2,45 14,065 14,065 610
06/11/2017 14,418 14,418 2,51 14,418 14,418 1.000
03/11/2017 14,065 14,065 -2,45 14,065 14,065 7.000
02/11/2017 14,418 14,418 2,51 14,418 14,418 200
01/11/2017 14,065 14,065 0,00 14,065 14,065 1.451
31/10/2017 14,065 14,065 0,00 14,065 14,065 11.064
30/10/2017 14,065 14,065 2,50 14,065 14,065 275
27/10/2017 13,771 13,722 0,65 13,771 13,722 699
26/10/2017 13,448 13,634 -1,07 13,634 13,448 1.530
25/10/2017 14,506 13,781 -4,48 14,506 13,781 1.080
24/10/2017 14,702 14,428 0,07 14,702 14,428 840
23/10/2017 14,585 14,418 -2,39 14,585 14,418 2.700
20/10/2017 14,771 14,771 0,47 14,771 14,771 300
19/10/2017 14,702 14,702 0,00 14,712 14,702 189
18/10/2017 14,702 14,702 0,00 14,702 14,702 --
17/10/2017 14,702 14,702 0,07 14,702 14,702 330
16/10/2017 14,692 14,692 0,27 14,692 14,692 200
13/10/2017 14,653 14,653 -0,33 14,653 14,653 200
12/10/2017 14,340 14,702 0,00 14,340 14,340 8
11/10/2017 14,349 14,702 0,00 14,349 14,349 65
10/10/2017 14,702 14,702 0,00 14,702 14,702 100
09/10/2017 14,702 14,702 2,46 14,702 14,702 200
06/10/2017 14,349 14,349 2,52 14,349 14,349 2.500
05/10/2017 13,997 13,997 0,00 13,997 13,997 194
04/10/2017 13,997 13,997 -2,46 13,997 13,997 910
03/10/2017 14,349 14,349 0,00 14,349 14,349 486
02/10/2017 14,340 14,349 -2,40 14,349 14,340 5.264
29/09/2017 14,702 14,702 0,00 14,702 14,702 --
28/09/2017 14,702 14,702 0,00 14,702 14,702 175
27/09/2017 14,702 14,702 0,00 14,702 14,702 --
26/09/2017 14,702 14,702 0,00 14,702 14,702 --
25/09/2017 14,702 14,702 0,00 14,702 14,702 --
22/09/2017 14,702 14,702 0,00 14,702 14,702 --
21/09/2017 14,702 14,702 0,00 14,702 14,702 --
20/09/2017 14,702 14,702 0,00 14,702 14,702 --
19/09/2017 14,702 14,702 0,00 14,702 14,702 --
18/09/2017 14,702 14,702 0,00 14,702 14,702 66
15/09/2017 14,702 14,702 2,46 14,702 14,702 7.176
14/09/2017 14,349 14,349 -2,40 14,349 14,349 300
13/09/2017 14,702 14,702 0,00 14,702 14,702 149
12/09/2017 14,702 14,702 0,00 14,702 14,702 --
11/09/2017 14,800 14,702 0,00 14,800 14,800 140
08/09/2017 14,702 14,702 0,00 14,702 14,702 --
07/09/2017 14,702 14,702 0,00 14,702 14,702 --
06/09/2017 14,702 14,702 0,00 14,702 14,702 --
05/09/2017 14,702 14,702 0,00 14,702 14,702 700
04/09/2017 14,702 14,702 0,00 14,702 14,702 165
01/09/2017 14,702 14,702 0,00 14,702 14,702 --
31/08/2017 14,702 14,702 0,00 14,702 14,702 --
30/08/2017 14,702 14,702 0,00 14,702 14,702 --
29/08/2017 14,702 14,702 0,00 14,702 14,702 --
28/08/2017 14,702 14,702 0,00 14,702 14,702 --
25/08/2017 14,702 14,702 -0,66 14,702 14,702 6.701
24/08/2017 14,800 14,800 -0,72 14,800 14,800 1.618
23/08/2017 15,467 14,908 -1,23 15,467 14,908 1.708
22/08/2017 15,094 15,094 0,00 15,094 15,094 --
21/08/2017 15,094 15,094 -1,60 15,094 15,094 1.000
18/08/2017 15,339 15,339 0,00 15,339 15,339 --
17/08/2017 15,339 15,339 0,00 15,339 15,339 --
16/08/2017 15,339 15,339 0,00 15,339 15,339 --
15/08/2017 15,339 15,339 0,00 15,339 15,339 --
14/08/2017 15,339 15,339 0,00 15,339 15,339 --
11/08/2017 15,339 15,339 0,00 15,339 15,339 --
10/08/2017 15,682 15,339 0,00 15,682 15,682 100
09/08/2017 15,065 15,339 0,00 15,065 15,065 100
08/08/2017 15,339 15,339 0,00 15,339 15,339 6
07/08/2017 15,339 15,339 0,00 15,339 15,339 --
04/08/2017 15,339 15,339 -2,37 15,339 15,339 500
03/08/2017 15,712 15,712 0,00 15,712 15,712 --
02/08/2017 15,712 15,712 0,00 15,712 15,712 --
01/08/2017 15,712 15,712 0,00 15,712 15,712 --
31/07/2017 15,673 15,712 0,00 15,673 15,673 2
28/07/2017 15,584 15,712 0,00 15,584 15,584 100
27/07/2017 15,712 15,712 0,00 15,712 15,712 --
26/07/2017 15,437 15,712 0,00 15,437 15,437 100
25/07/2017 15,712 15,712 0,19 15,712 15,712 300

Mas noticias

publicidad
publicidad