Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

CORP.FI.ALBA (ALB)CORP.FI.ALBA (ALB)

-0,25-0,53 %
47,20

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
16/07/2019 47,700 47,450 -0,32 47,700 47,200 2.716
15/07/2019 46,200 47,600 2,37 47,700 46,150 14.567
12/07/2019 45,650 46,500 1,09 46,650 45,650 16.575
11/07/2019 45,450 46,000 0,55 46,200 45,450 14.078
10/07/2019 45,800 45,750 -0,44 46,050 45,600 2.308
09/07/2019 45,950 45,950 -0,22 46,000 45,500 4.616
08/07/2019 47,000 46,050 -1,92 47,100 45,950 9.337
05/07/2019 47,550 46,950 -0,11 47,550 46,650 3.924
04/07/2019 47,100 47,000 0,00 47,200 46,750 6.688
03/07/2019 46,550 47,000 0,00 47,000 46,350 5.941
02/07/2019 46,650 47,000 0,32 47,250 46,550 5.790
01/07/2019 46,400 46,850 1,63 47,250 46,150 10.446
28/06/2019 45,350 46,100 0,77 46,100 45,300 47.956
27/06/2019 45,600 45,750 -0,54 45,950 45,300 9.083
26/06/2019 46,700 46,000 -0,54 46,700 45,750 5.265
25/06/2019 46,850 46,250 -1,28 46,850 45,750 13.752
24/06/2019 47,500 46,850 -0,32 47,500 46,800 7.338
21/06/2019 47,350 47,000 -0,84 47,700 46,750 29.638
20/06/2019 47,900 47,400 -1,86 47,900 47,400 6.424
19/06/2019 48,200 48,300 -0,62 48,700 48,100 9.233
18/06/2019 48,700 48,600 0,52 48,800 48,100 7.929
17/06/2019 48,950 48,350 -0,41 48,950 48,000 16.837
14/06/2019 49,200 48,550 -1,02 49,200 48,000 8.614
13/06/2019 49,050 49,050 -0,20 49,300 48,650 9.389
12/06/2019 49,200 49,150 -0,30 49,300 48,850 8.809
11/06/2019 49,500 49,300 0,20 49,500 48,750 9.662
10/06/2019 49,200 49,200 0,41 49,300 48,750 5.140
07/06/2019 48,750 49,000 0,20 49,000 48,400 11.534
06/06/2019 48,950 48,900 -0,10 49,250 48,650 3.896
05/06/2019 48,700 48,950 0,62 48,950 48,300 11.169
04/06/2019 48,350 48,650 0,21 48,850 48,350 13.072
03/06/2019 49,250 48,550 -1,52 49,250 48,400 8.000
31/05/2019 49,350 49,300 -0,40 49,500 48,600 6.942
30/05/2019 49,100 49,500 0,81 49,500 48,750 11.786
29/05/2019 49,000 49,100 -1,11 49,750 48,500 11.081
28/05/2019 49,750 49,650 -0,20 49,900 48,750 49.438
27/05/2019 49,500 49,750 0,51 49,800 48,950 9.411
24/05/2019 49,400 49,500 0,41 49,500 49,050 8.331
23/05/2019 49,500 49,300 -0,40 49,700 49,150 22.668
22/05/2019 49,350 49,500 0,41 49,950 48,900 11.409
21/05/2019 48,950 49,300 1,02 49,450 48,700 19.483
20/05/2019 49,100 48,800 0,00 49,500 48,450 7.900
17/05/2019 47,900 48,800 0,41 48,950 47,600 11.142
16/05/2019 47,500 48,600 2,32 48,900 47,300 7.843
15/05/2019 47,350 47,500 0,32 47,500 46,100 12.956
14/05/2019 46,350 47,350 2,16 47,350 45,800 15.606
13/05/2019 46,450 46,350 0,76 46,500 45,400 4.467
10/05/2019 45,800 46,000 0,33 46,000 45,500 4.259
09/05/2019 45,350 45,850 0,99 45,900 45,300 2.506
08/05/2019 46,000 45,400 -1,52 46,000 45,300 3.899
07/05/2019 45,700 46,100 0,11 47,500 45,700 4.624
06/05/2019 46,800 46,050 -1,60 46,800 45,250 13.120
03/05/2019 46,900 46,800 0,86 47,400 46,600 6.464
02/05/2019 46,500 46,400 1,09 46,550 45,150 12.781
30/04/2019 46,300 45,900 -0,65 46,350 45,650 7.070
29/04/2019 46,800 46,200 -0,11 46,900 45,950 4.306
26/04/2019 45,550 46,250 1,20 46,300 45,550 3.595
25/04/2019 45,250 45,700 -0,33 46,200 45,250 6.102
24/04/2019 45,150 45,850 -0,86 45,950 45,150 3.843
23/04/2019 45,950 46,250 -0,11 46,350 45,150 4.962
18/04/2019 46,000 46,300 -0,54 46,550 46,000 3.458
17/04/2019 46,700 46,550 -0,32 46,750 46,050 3.419
16/04/2019 45,350 46,700 1,97 46,700 45,000 8.359
15/04/2019 45,250 45,800 0,66 45,950 45,250 3.557
12/04/2019 45,200 45,500 0,44 45,700 45,150 7.770
11/04/2019 45,200 45,300 0,33 45,400 45,000 8.876
10/04/2019 45,000 45,150 -0,22 45,200 44,700 13.711
09/04/2019 45,400 45,250 -0,66 45,500 44,950 6.268
08/04/2019 45,050 45,550 1,56 45,550 44,600 9.751
05/04/2019 44,700 44,850 -0,77 45,150 44,700 5.279
04/04/2019 45,200 45,200 0,00 45,400 44,750 7.030
03/04/2019 44,400 45,200 1,80 45,350 44,400 7.498
02/04/2019 44,100 44,400 0,00 44,500 43,500 11.472
01/04/2019 44,100 44,400 0,45 44,500 44,000 22.471
29/03/2019 43,250 44,200 0,23 44,350 43,250 6.768
28/03/2019 43,750 44,100 -0,11 44,100 43,750 1.886
27/03/2019 43,700 44,150 0,46 44,150 43,500 5.024
26/03/2019 43,350 43,950 0,46 43,950 43,250 5.880
25/03/2019 44,150 43,750 -1,35 44,150 43,450 16.245
22/03/2019 44,650 44,350 -0,67 45,500 44,200 9.494
21/03/2019 44,600 44,650 -0,67 45,200 44,550 5.553
20/03/2019 44,950 44,950 0,67 45,150 44,550 7.688
19/03/2019 45,050 44,650 -1,00 45,300 44,550 10.329
18/03/2019 45,700 45,100 -0,88 45,700 45,050 1.907
15/03/2019 44,950 45,500 1,11 45,600 44,950 8.948
14/03/2019 44,600 45,000 1,01 45,000 44,550 6.524
13/03/2019 44,150 44,550 1,14 44,650 43,700 11.222
12/03/2019 43,650 44,050 0,34 44,150 43,650 7.117
11/03/2019 43,850 43,900 0,57 44,100 43,300 8.507
08/03/2019 43,850 43,650 -0,91 43,850 43,500 6.050
07/03/2019 43,700 44,050 -0,90 44,300 43,700 6.775
06/03/2019 44,450 44,450 0,23 44,600 43,700 4.169
05/03/2019 44,100 44,350 -0,22 44,400 44,100 15.876
04/03/2019 44,350 44,450 0,68 44,550 44,100 3.013
01/03/2019 44,050 44,150 0,68 44,250 43,750 11.238
28/02/2019 43,300 43,850 0,23 43,850 43,250 14.388
27/02/2019 43,300 43,750 -0,23 44,100 43,300 3.881
26/02/2019 43,850 43,850 0,00 43,900 43,100 9.896
25/02/2019 44,200 43,850 -0,68 44,550 43,750 7.532
22/02/2019 43,900 44,150 0,46 44,250 43,900 6.751
21/02/2019 44,450 43,950 -0,57 44,450 43,900 2.339
20/02/2019 43,700 44,200 0,45 44,200 43,700 7.375
19/02/2019 44,200 44,000 -0,23 44,200 43,700 2.224
18/02/2019 44,200 44,100 0,23 44,200 43,750 8.188
15/02/2019 43,900 44,000 0,80 44,250 43,350 13.005
14/02/2019 43,350 43,650 1,16 44,850 43,350 14.196
13/02/2019 43,100 43,150 -0,58 43,550 43,100 11.466
12/02/2019 42,950 43,400 0,58 43,400 42,950 7.188
11/02/2019 43,100 43,150 0,47 43,150 42,650 10.967
08/02/2019 43,200 42,950 -0,81 43,200 42,500 8.992
07/02/2019 43,750 43,300 -1,03 43,900 43,050 7.160
06/02/2019 43,600 43,750 0,92 43,750 43,050 7.541
05/02/2019 43,350 43,350 0,70 43,600 43,250 6.374
04/02/2019 42,650 43,050 0,58 43,250 42,650 4.274
01/02/2019 43,350 42,800 -1,15 43,350 42,550 12.055
31/01/2019 43,150 43,300 0,93 43,300 42,700 13.876
30/01/2019 43,400 42,900 -0,92 43,400 42,600 5.899
29/01/2019 43,050 43,300 0,70 43,300 42,450 11.583
28/01/2019 43,200 43,000 -0,23 43,300 42,950 8.942
25/01/2019 43,450 43,100 0,70 43,450 42,650 9.182
24/01/2019 43,250 42,800 -0,35 43,250 42,400 11.085
23/01/2019 41,600 42,950 0,82 43,250 41,600 8.142
22/01/2019 42,800 42,600 0,47 42,800 42,500 4.835
21/01/2019 42,400 42,400 -0,12 42,800 42,150 10.895
18/01/2019 41,650 42,450 1,07 42,850 41,650 6.725
17/01/2019 42,150 42,000 -0,36 42,200 41,550 7.163
16/01/2019 41,300 42,150 0,36 42,850 41,300 7.188
15/01/2019 41,850 42,000 0,60 42,450 41,200 18.601
14/01/2019 41,550 41,750 -0,24 41,750 41,100 13.575
11/01/2019 42,000 41,850 0,36 42,050 41,600 4.808
10/01/2019 42,000 41,700 -0,71 42,150 41,550 8.171
09/01/2019 42,300 42,000 0,00 42,300 41,600 11.531
08/01/2019 41,500 42,000 1,69 42,150 41,500 7.135
07/01/2019 41,850 41,300 -1,55 41,850 41,150 8.668
04/01/2019 40,750 41,950 3,20 41,950 40,750 17.701
03/01/2019 41,550 40,650 -1,22 41,550 40,450 15.259
02/01/2019 42,550 41,150 -3,18 42,550 41,000 6.153
31/12/2018 41,750 42,500 1,80 42,500 41,100 20.798
28/12/2018 39,750 41,750 5,03 41,750 39,750 17.022
27/12/2018 40,900 39,750 -0,63 40,900 39,550 19.775
24/12/2018 39,700 40,000 1,65 40,200 39,550 2.172
21/12/2018 40,000 39,350 -1,63 40,000 39,250 38.681
20/12/2018 39,850 40,000 -0,62 40,000 39,450 15.907
19/12/2018 40,600 40,250 -1,11 40,800 40,200 28.324
18/12/2018 41,000 40,700 -0,73 41,100 40,600 10.590
17/12/2018 42,600 41,000 0,00 42,600 40,950 17.504
14/12/2018 40,900 41,000 -0,24 41,150 40,500 10.052
13/12/2018 40,750 41,100 0,24 41,300 40,700 10.047
12/12/2018 40,450 41,000 2,76 41,200 40,150 14.669
11/12/2018 39,900 39,900 0,88 40,150 39,600 15.695
10/12/2018 40,400 39,550 -2,10 40,450 39,400 18.155
07/12/2018 40,100 40,400 0,62 40,650 40,100 7.265
06/12/2018 41,200 40,150 -1,95 41,200 39,650 15.008
05/12/2018 41,000 40,950 -0,49 41,150 40,300 7.381
04/12/2018 42,000 41,150 -0,24 42,000 41,100 7.964
03/12/2018 40,400 41,250 3,00 41,500 40,400 17.795
30/11/2018 41,050 40,050 -2,08 41,050 39,550 58.470
29/11/2018 41,100 40,900 -0,24 41,500 40,800 14.253
28/11/2018 41,100 41,000 -0,24 42,700 41,000 26.405
27/11/2018 41,850 41,100 -1,44 41,850 40,850 28.363
26/11/2018 41,700 41,700 0,48 42,150 41,500 9.536
23/11/2018 41,500 41,500 0,36 41,700 41,500 8.748
22/11/2018 41,650 41,350 -0,60 41,700 41,100 10.237
21/11/2018 41,700 41,600 0,48 41,700 41,250 9.885
20/11/2018 42,600 41,400 -2,01 42,600 41,100 30.580
19/11/2018 42,400 42,250 -0,12 42,800 42,250 10.171
16/11/2018 43,000 42,300 -1,05 43,000 42,300 12.724
15/11/2018 42,600 42,750 -0,47 43,300 42,600 18.900
14/11/2018 42,950 42,950 -0,46 43,550 42,750 15.072
13/11/2018 42,900 43,150 0,58 43,250 42,750 16.322
12/11/2018 42,750 42,900 -0,81 43,350 42,600 16.179
09/11/2018 42,850 43,250 0,58 43,250 42,800 12.411
08/11/2018 42,600 43,000 1,18 43,300 42,500 15.034
07/11/2018 42,500 42,500 -0,12 43,250 42,350 9.489
06/11/2018 42,200 42,550 -1,05 42,600 42,200 3.869
05/11/2018 43,350 43,000 -0,23 43,350 42,750 4.760
02/11/2018 42,900 43,100 1,65 43,400 42,850 7.554
01/11/2018 43,300 42,400 -0,12 43,500 42,400 7.468
31/10/2018 41,950 42,450 2,17 42,600 41,700 14.217
30/10/2018 41,300 41,550 0,24 41,900 41,300 14.878
29/10/2018 41,300 41,450 -0,36 41,750 41,300 25.279
26/10/2018 41,500 41,600 -0,24 42,000 40,550 11.960
25/10/2018 42,600 41,700 -0,71 42,600 41,700 4.767
24/10/2018 42,494 42,000 -0,23 42,494 41,802 16.723
23/10/2018 43,334 42,099 -2,41 43,927 42,099 8.817
22/10/2018 45,459 43,136 -2,35 45,459 43,136 8.848
19/10/2018 43,779 44,174 0,90 44,421 43,581 12.575
18/10/2018 43,878 43,779 -0,34 44,372 43,285 7.211
17/10/2018 43,680 43,927 1,25 44,569 43,581 12.184
16/10/2018 43,334 43,384 0,57 43,927 42,642 18.758
15/10/2018 43,581 43,136 -1,47 43,631 43,087 17.435
12/10/2018 44,224 43,779 -0,34 44,520 43,532 9.250
11/10/2018 45,064 43,927 -3,47 45,212 43,927 17.338
10/10/2018 45,953 45,508 -0,54 46,249 45,311 9.387
09/10/2018 45,706 45,755 -0,32 46,101 45,558 16.800
08/10/2018 46,595 45,904 -1,69 46,595 45,904 26.891
05/10/2018 46,793 46,694 -0,63 47,089 46,546 8.412
04/10/2018 47,386 46,991 -0,42 47,386 46,892 5.026
03/10/2018 47,386 47,188 0,53 47,435 46,842 11.325
02/10/2018 47,831 46,941 -1,55 47,831 46,842 12.994
01/10/2018 47,534 47,682 0,63 47,831 47,287 20.783
28/09/2018 47,386 47,386 -1,03 47,781 47,287 12.677
27/09/2018 47,336 47,880 1,36 48,078 47,040 17.950
26/09/2018 47,188 47,238 0,31 47,682 46,991 19.972
25/09/2018 47,336 47,089 -0,42 48,226 46,793 27.935
24/09/2018 48,522 47,287 -0,93 48,522 47,238 21.942
21/09/2018 47,732 47,732 0,42 48,572 47,287 30.340
20/09/2018 46,447 47,534 0,21 48,028 46,447 24.874
19/09/2018 46,546 47,435 1,80 48,621 46,546 16.305
18/09/2018 46,694 46,595 -0,63 46,941 46,546 21.838
17/09/2018 46,793 46,892 0,74 46,941 46,546 15.374
14/09/2018 46,151 46,546 0,32 46,941 45,953 18.457
13/09/2018 46,052 46,398 0,32 46,842 46,052 6.037
12/09/2018 46,447 46,249 -0,64 46,645 45,904 13.951
11/09/2018 46,694 46,546 -0,21 46,941 46,447 9.190
10/09/2018 46,991 46,645 -0,32 46,991 46,546 17.817
07/09/2018 47,781 46,793 -2,17 47,831 46,645 15.146
06/09/2018 48,671 47,831 -2,02 48,671 47,781 12.685
05/09/2018 47,929 48,819 1,02 48,918 47,929 4.969
04/09/2018 48,028 48,325 0,62 48,572 47,929 12.169
03/09/2018 47,831 48,028 0,21 48,275 47,831 3.803
31/08/2018 47,979 47,929 0,73 48,176 47,485 22.002
30/08/2018 47,584 47,584 0,42 47,979 47,485 21.103
29/08/2018 47,682 47,386 -1,24 48,127 47,238 10.838
28/08/2018 47,732 47,979 -0,21 48,424 47,732 12.824
27/08/2018 47,682 48,078 1,46 48,522 47,682 17.374
24/08/2018 47,386 47,386 -0,52 47,929 47,188 11.036
23/08/2018 47,534 47,633 -0,21 47,831 47,336 8.849
22/08/2018 47,386 47,732 0,63 47,831 47,188 13.568
21/08/2018 47,435 47,435 0,00 47,831 47,435 14.855
20/08/2018 47,534 47,435 -0,83 48,522 47,435 8.521
17/08/2018 47,732 47,831 -0,51 47,880 47,435 4.991
16/08/2018 47,732 48,078 0,52 48,078 47,584 5.067
15/08/2018 48,028 47,831 0,41 48,028 47,534 7.652
14/08/2018 47,633 47,633 -0,41 47,979 47,584 14.170
13/08/2018 47,781 47,831 -0,51 48,127 47,633 4.501
10/08/2018 48,522 48,078 -0,71 48,522 47,781 7.386
09/08/2018 48,374 48,424 -0,10 48,522 48,275 10.091
08/08/2018 48,424 48,473 -0,20 48,769 48,424 9.738
07/08/2018 49,264 48,572 0,31 49,264 48,572 7.753
06/08/2018 48,325 48,424 -0,51 48,720 48,325 5.926
03/08/2018 48,522 48,671 0,61 49,313 48,325 11.257
02/08/2018 48,819 48,374 -0,61 49,016 48,127 7.861
01/08/2018 49,016 48,671 0,00 49,066 48,572 9.378
31/07/2018 49,214 48,671 -1,10 49,362 48,671 17.856
30/07/2018 49,016 49,214 -0,20 49,708 49,016 11.092
27/07/2018 48,967 49,313 0,50 49,511 48,967 9.280
26/07/2018 49,016 49,066 -0,10 49,609 49,016 13.761
25/07/2018 49,313 49,115 -0,50 49,609 49,016 7.022
24/07/2018 49,115 49,362 0,81 49,609 48,967 7.363
23/07/2018 49,412 48,967 -0,40 49,412 48,967 9.753
20/07/2018 49,362 49,165 0,00 49,362 48,967 8.088
19/07/2018 49,264 49,165 -1,29 49,511 49,016 12.271
18/07/2018 49,511 49,807 1,31 49,807 48,967 15.302

Mas noticias

publicidad
publicidad