ALANTRA PARTNERS, S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 13,750 13,700 0,74 14,000 13,700 11.754
19/05/2022 13,750 13,600 -1,45 14,000 13,400 5.943
18/05/2022 14,050 13,800 -1,78 14,200 13,250 18.871
17/05/2022 14,300 14,050 -1,40 14,750 14,000 6.026
16/05/2022 14,750 14,250 -1,04 14,750 14,250 2.051
13/05/2022 14,800 14,400 -1,03 15,050 14,150 12.347
12/05/2022 14,750 14,550 -2,35 14,800 14,500 11.750
11/05/2022 15,000 14,900 -3,25 15,250 14,650 5.063
10/05/2022 15,400 15,400 0,00 15,400 15,150 2.694
09/05/2022 15,500 15,400 -0,65 15,500 15,000 3.200
06/05/2022 15,500 15,500 0,00 15,700 15,100 4.190
05/05/2022 15,700 15,500 -3,13 15,700 15,250 4.148
04/05/2022 15,600 16,000 1,59 16,000 15,150 7.148
03/05/2022 15,550 15,750 -0,32 15,850 15,500 2.960
02/05/2022 15,850 15,800 0,96 15,850 15,500 5.736
29/04/2022 15,600 15,650 -2,19 15,800 15,600 9.795
28/04/2022 15,900 16,000 -0,62 16,000 15,500 7.617
27/04/2022 16,050 16,100 0,00 16,350 16,050 207
26/04/2022 16,100 16,100 -1,23 16,250 16,050 9.364
25/04/2022 16,200 16,300 0,00 16,350 16,150 378
22/04/2022 16,350 16,300 -0,61 16,500 16,300 3.008
21/04/2022 16,350 16,400 -1,20 16,550 16,350 5.255
20/04/2022 16,600 16,600 1,53 16,600 16,350 815
19/04/2022 16,450 16,350 -2,39 16,650 16,350 2.731
14/04/2022 16,650 16,750 0,60 16,750 16,400 3.621
13/04/2022 16,550 16,650 0,30 16,700 16,350 1.385
12/04/2022 16,750 16,600 -2,35 16,800 16,600 2.865
11/04/2022 16,650 17,000 2,10 17,000 16,650 5.475
08/04/2022 16,900 16,650 0,00 16,950 16,650 5.516
07/04/2022 16,700 16,650 -1,77 17,000 16,650 4.644
06/04/2022 16,650 16,950 0,00 16,950 16,650 424
05/04/2022 16,650 16,950 1,50 17,000 16,650 9.274
04/04/2022 16,650 16,700 -0,60 17,100 16,650 24.599
01/04/2022 16,650 16,800 -0,59 16,800 16,650 2.524
31/03/2022 17,000 16,900 0,60 17,000 16,650 507
30/03/2022 16,750 16,800 0,60 17,050 16,100 23.531
29/03/2022 16,600 16,700 0,00 16,900 16,600 6.547
28/03/2022 16,800 16,700 -0,30 17,100 16,500 9.659
25/03/2022 16,600 16,750 0,90 16,750 16,350 19.900
24/03/2022 16,550 16,600 0,61 16,600 16,300 13.535
23/03/2022 16,700 16,500 -1,20 16,750 16,450 8.395
22/03/2022 16,450 16,700 1,52 16,700 16,400 13.205
21/03/2022 16,000 16,450 2,17 16,450 16,000 5.553
18/03/2022 15,900 16,100 0,94 16,500 15,900 6.558
17/03/2022 15,950 15,950 0,00 15,950 15,800 387
16/03/2022 15,750 15,950 0,00 16,150 15,750 12.026
15/03/2022 15,750 15,950 0,00 16,000 15,700 516
14/03/2022 16,000 15,950 -0,31 16,000 15,950 18.834
11/03/2022 15,300 16,000 4,58 16,150 15,300 89.335
10/03/2022 15,150 15,300 2,00 15,400 15,150 4.618
09/03/2022 15,000 15,000 0,00 15,350 15,000 27.655
08/03/2022 14,800 15,000 1,35 15,050 14,550 32.780
07/03/2022 14,850 14,800 -1,00 14,900 14,550 18.836
04/03/2022 15,150 14,950 -2,61 15,300 14,950 18.149
03/03/2022 15,500 15,350 -0,32 15,500 15,250 4.501
02/03/2022 15,800 15,400 -0,96 15,800 15,350 1.072
01/03/2022 15,750 15,550 1,63 15,800 15,500 2.933
28/02/2022 15,300 15,300 -0,65 15,550 15,100 3.693
25/02/2022 15,300 15,400 1,65 15,500 15,300 574
24/02/2022 15,650 15,150 -4,11 15,650 15,150 6.171
23/02/2022 15,500 15,800 0,00 15,700 15,500 421
22/02/2022 15,700 15,800 0,96 15,850 15,450 3.292
21/02/2022 15,500 15,650 2,29 15,650 15,350 3.073
18/02/2022 15,500 15,300 0,00 15,500 15,250 360
17/02/2022 15,300 15,300 0,33 15,350 15,250 678
16/02/2022 15,500 15,250 -1,29 15,600 15,200 3.909
15/02/2022 15,500 15,450 1,31 15,500 15,300 3.942
14/02/2022 15,250 15,250 -1,93 15,450 15,200 1.196
11/02/2022 15,400 15,550 -0,32 15,600 15,050 8.472
10/02/2022 15,650 15,600 0,65 15,700 15,400 1.882
09/02/2022 15,250 15,500 0,65 15,700 15,250 5.124
08/02/2022 15,300 15,400 0,00 15,400 15,300 118
07/02/2022 15,200 15,400 0,98 15,400 15,200 4.021
04/02/2022 15,200 15,250 0,00 15,400 15,200 2.662
03/02/2022 15,200 15,250 0,33 15,450 15,200 2.907
02/02/2022 15,400 15,200 -1,30 15,400 15,200 3.203
01/02/2022 15,300 15,400 0,98 15,400 15,300 3.320
31/01/2022 15,150 15,250 0,99 15,300 15,050 4.660
28/01/2022 15,100 15,100 -1,31 15,300 15,100 1.478
27/01/2022 15,200 15,300 0,00 15,300 15,100 243
26/01/2022 15,050 15,300 2,00 15,300 15,050 3.648
25/01/2022 15,100 15,000 -0,99 15,150 15,000 1.310
24/01/2022 15,200 15,150 -1,94 15,350 15,000 5.394
21/01/2022 15,450 15,450 0,65 15,500 15,250 1.976
20/01/2022 15,350 15,350 1,32 15,500 15,200 803
19/01/2022 15,350 15,150 0,33 15,500 15,150 2.169
18/01/2022 15,400 15,100 -0,66 15,400 15,050 2.754
17/01/2022 15,250 15,200 0,33 15,250 15,000 5.417
14/01/2022 15,250 15,150 -0,66 15,250 15,150 3.207
13/01/2022 15,300 15,250 -0,65 15,300 15,150 7.762
12/01/2022 15,450 15,350 0,33 15,500 15,300 1.618
11/01/2022 15,300 15,300 0,66 15,650 15,100 2.605
10/01/2022 15,200 15,200 -0,65 15,250 15,100 3.037
07/01/2022 15,500 15,300 0,00 15,500 15,100 4.574
06/01/2022 15,300 15,300 0,00 15,300 15,300 --
05/01/2022 15,300 15,300 -0,33 15,550 15,250 3.366
04/01/2022 15,350 15,350 0,00 15,650 15,250 2.121
03/01/2022 15,350 15,350 0,33 15,400 15,250 989
30/12/2021 15,300 15,300 0,33 15,300 15,150 3.113
29/12/2021 15,400 15,250 -0,97 15,450 15,250 1.796
28/12/2021 15,200 15,400 0,98 15,400 15,100 4.422
27/12/2021 15,250 15,250 0,33 15,300 15,150 2.289
23/12/2021 15,150 15,200 1,33 15,250 15,050 1.333
22/12/2021 15,000 15,000 0,00 15,150 15,000 196
21/12/2021 15,250 15,000 0,33 15,250 14,950 1.885
20/12/2021 14,900 14,950 -0,66 15,150 14,800 2.940
17/12/2021 15,000 15,050 -1,31 15,300 14,950 2.804
16/12/2021 15,400 15,250 3,04 15,400 15,000 3.631
15/12/2021 15,450 14,800 -4,21 15,450 14,800 7.889
14/12/2021 15,400 15,450 1,98 15,450 15,100 7.117
13/12/2021 15,050 15,150 -1,62 15,450 15,050 12.695
10/12/2021 15,050 15,400 2,67 15,450 15,000 1.367
09/12/2021 15,150 15,000 -0,66 15,600 14,850 4.945
08/12/2021 15,100 15,100 -2,27 15,100 15,050 12.778
07/12/2021 15,050 15,450 3,00 15,500 15,000 1.568
06/12/2021 15,000 15,000 -0,66 15,100 14,800 6.123
03/12/2021 15,100 15,100 -1,63 15,150 15,050 1.868
02/12/2021 15,500 15,350 0,00 15,500 15,050 349
01/12/2021 15,000 15,350 3,72 15,450 15,000 1.304
30/11/2021 15,050 14,800 -1,00 15,250 14,800 12.434
29/11/2021 15,400 14,950 -2,92 15,400 14,950 5.756
26/11/2021 15,550 15,400 -1,28 15,800 15,400 13.809
25/11/2021 15,600 15,600 -0,32 15,650 15,450 1.170
24/11/2021 15,850 15,650 0,97 15,850 15,600 1.239
23/11/2021 15,400 15,500 -1,59 15,700 15,400 4.706
22/11/2021 15,400 15,750 0,32 15,800 15,400 5.559
19/11/2021 15,650 15,700 0,64 15,800 15,500 2.777
18/11/2021 15,750 15,600 -0,64 15,750 15,600 1.588
17/11/2021 15,600 15,700 -0,32 15,850 15,600 1.440
16/11/2021 15,500 15,750 0,96 15,900 15,500 2.629
15/11/2021 16,250 15,600 -1,27 16,250 15,600 4.261
12/11/2021 15,900 15,800 0,00 15,950 15,800 551
11/11/2021 15,750 15,800 -1,25 16,150 15,750 3.103
10/11/2021 15,600 16,000 0,31 16,300 15,600 6.970
09/11/2021 15,705 15,950 0,93 15,950 15,608 9.103
08/11/2021 16,048 15,803 -0,62 16,048 15,656 8.873
05/11/2021 15,852 15,901 0,31 15,999 15,461 11.327
04/11/2021 15,803 15,852 0,62 16,048 15,705 9.399
03/11/2021 16,244 15,754 -1,23 16,244 15,705 2.219
02/11/2021 15,950 15,950 -2,40 16,195 15,754 12.849
01/11/2021 16,146 16,341 3,09 16,439 16,097 5.418
29/10/2021 15,852 15,852 0,31 15,852 15,754 5.349
28/10/2021 15,656 15,803 1,25 15,852 15,608 9.011
27/10/2021 15,461 15,608 0,00 15,608 15,461 875
26/10/2021 15,510 15,608 0,63 15,608 15,363 6.680
25/10/2021 15,656 15,510 0,63 15,656 15,412 1.748
22/10/2021 15,510 15,412 -2,17 15,510 15,363 2.702
21/10/2021 15,412 15,754 0,94 15,754 15,412 7.338
20/10/2021 15,510 15,608 0,00 15,608 15,412 4.964
19/10/2021 15,656 15,608 0,00 15,656 15,412 2.858
18/10/2021 15,608 15,608 0,00 15,608 15,363 2.184
15/10/2021 15,314 15,608 1,27 15,608 15,314 3.313
14/10/2021 15,314 15,412 0,32 15,412 15,314 1.811
13/10/2021 15,265 15,363 0,32 15,608 15,265 1.321
12/10/2021 15,559 15,314 0,00 15,656 15,363 215
11/10/2021 15,656 15,314 -0,32 15,656 15,314 1.565
08/10/2021 15,314 15,363 -1,88 15,656 15,314 2.551
07/10/2021 15,803 15,656 2,89 15,803 15,265 4.166
06/10/2021 15,265 15,216 -0,32 15,265 15,216 3.562
05/10/2021 15,363 15,265 -1,27 15,461 15,265 1.340
04/10/2021 15,510 15,461 0,00 15,559 15,363 320
01/10/2021 15,265 15,461 0,96 15,461 15,265 723
30/09/2021 15,461 15,314 0,00 15,510 15,314 1.093
29/09/2021 15,510 15,314 -1,26 15,510 15,265 758
28/09/2021 15,510 15,510 0,00 15,510 15,461 114
27/09/2021 15,510 15,510 0,63 15,656 15,461 4.610
24/09/2021 15,461 15,412 0,96 15,461 15,216 2.397
23/09/2021 15,265 15,265 0,00 15,510 15,265 4.343
22/09/2021 15,314 15,265 0,00 15,461 15,265 5.784
21/09/2021 15,265 15,265 -1,27 15,510 15,265 1.158
20/09/2021 15,265 15,461 0,32 15,461 15,265 3.044
17/09/2021 15,363 15,412 1,61 15,412 15,265 3.319
16/09/2021 15,363 15,167 -0,64 15,363 15,167 1.708
15/09/2021 15,314 15,265 0,00 15,314 15,265 2.887
14/09/2021 15,363 15,265 0,00 15,363 15,265 1.050
13/09/2021 15,265 15,265 0,00 15,265 15,265 1.342
10/09/2021 15,461 15,265 -0,95 15,510 15,167 3.913
09/09/2021 15,265 15,412 0,96 15,412 15,265 1.150
08/09/2021 15,461 15,265 0,00 15,461 15,265 1.154
07/09/2021 15,461 15,265 0,00 15,461 15,265 3.085
06/09/2021 15,265 15,265 0,00 15,265 15,167 1.270
03/09/2021 14,971 15,265 0,65 15,412 14,971 3.249
02/09/2021 15,069 15,167 0,98 15,412 14,825 1.314
01/09/2021 15,069 15,020 -1,29 15,461 15,020 835
31/08/2021 15,265 15,216 0,00 15,461 15,167 4.125
30/08/2021 15,510 15,216 -1,89 15,510 15,216 1.083
27/08/2021 14,923 15,510 2,26 15,510 14,923 2.747
26/08/2021 15,363 15,167 -2,21 15,363 15,069 959
25/08/2021 15,656 15,510 -0,94 15,656 15,363 7.437
24/08/2021 15,608 15,656 0,31 15,705 15,363 3.652
23/08/2021 15,363 15,608 2,90 15,608 15,069 2.327
20/08/2021 15,314 15,167 -1,90 15,705 15,167 931
19/08/2021 15,656 15,461 0,00 15,656 15,461 820
18/08/2021 15,754 15,461 -1,86 15,754 15,461 1.224
17/08/2021 15,461 15,754 0,63 15,754 15,461 2.727
16/08/2021 15,412 15,656 1,59 15,656 15,412 1.974
13/08/2021 15,461 15,412 0,00 15,656 15,412 1.077
12/08/2021 15,412 15,412 0,00 15,412 15,412 131
11/08/2021 15,314 15,412 0,00 15,559 15,314 238
10/08/2021 15,412 15,412 0,00 15,461 15,314 978
09/08/2021 15,412 15,412 0,00 15,412 15,412 815
06/08/2021 15,412 15,412 -1,56 15,705 15,363 520
05/08/2021 15,461 15,656 0,00 15,461 15,461 228
04/08/2021 15,656 15,656 0,63 15,754 15,510 831
03/08/2021 15,656 15,559 -0,63 15,803 15,510 6.127
02/08/2021 15,656 15,656 0,95 15,852 15,412 20.263
30/07/2021 15,314 15,510 -0,31 15,803 15,314 5.713
29/07/2021 15,656 15,559 -0,63 15,705 15,167 14.572
28/07/2021 15,901 15,656 -1,84 15,901 15,510 5.218
27/07/2021 15,167 15,950 6,19 16,146 15,167 28.388
26/07/2021 15,069 15,020 0,66 15,118 14,629 7.193
23/07/2021 15,020 14,923 0,66 15,069 14,874 2.893
22/07/2021 14,678 14,825 1,00 15,020 14,678 6.875
21/07/2021 14,629 14,678 1,35 14,678 14,482 1.118
20/07/2021 14,580 14,482 -0,34 14,580 14,482 2.143
19/07/2021 14,531 14,531 0,00 14,776 14,482 3.909
16/07/2021 14,678 14,531 -1,00 14,678 14,531 644
15/07/2021 14,580 14,678 -0,66 14,678 14,531 3.048
14/07/2021 14,531 14,776 1,00 14,776 14,531 1.468
13/07/2021 14,580 14,629 -1,32 14,678 14,580 916
12/07/2021 14,825 14,825 1,00 14,825 14,531 3.684
09/07/2021 14,678 14,678 -0,99 14,825 14,629 21.141
08/07/2021 14,727 14,825 1,00 14,825 14,678 1.000
07/07/2021 14,678 14,678 1,01 14,678 14,531 9.472
06/07/2021 14,580 14,531 -1,00 14,580 14,531 1.940
05/07/2021 14,580 14,678 0,00 14,727 14,580 492
02/07/2021 14,531 14,678 0,33 14,727 14,482 2.441
01/07/2021 14,482 14,629 0,34 14,629 14,433 812
30/06/2021 14,727 14,580 0,00 14,727 14,433 2.868
29/06/2021 14,874 14,580 -1,00 14,874 14,238 6.616
28/06/2021 14,825 14,727 -0,66 14,825 14,482 3.342
25/06/2021 14,580 14,825 1,00 14,825 14,580 5.418
24/06/2021 14,727 14,678 0,00 14,825 14,531 7.058
23/06/2021 14,727 14,678 -1,96 14,727 14,531 6.921
22/06/2021 14,776 14,971 0,66 14,971 14,629 2.930
21/06/2021 14,678 14,874 -0,65 14,874 14,531 2.464
18/06/2021 15,656 14,971 0,99 15,656 14,482 18.898
17/06/2021 14,825 14,825 0,00 14,874 14,727 3.638
16/06/2021 14,678 14,825 0,66 14,825 14,678 3.257
15/06/2021 14,825 14,727 0,00 14,825 14,629 4.801
14/06/2021 14,531 14,727 -0,99 14,776 14,531 5.114
11/06/2021 14,874 14,874 0,00 14,874 14,874 --
10/06/2021 14,971 14,874 1,33 14,971 14,678 1.144
09/06/2021 14,727 14,678 -1,96 14,971 14,580 3.388
08/06/2021 14,971 14,971 0,00 14,971 14,727 604
07/06/2021 14,776 14,971 2,34 14,971 14,776 4.041
04/06/2021 14,923 14,629 -1,64 14,971 14,629 2.849
03/06/2021 14,874 14,874 -0,65 14,923 14,825 1.587
02/06/2021 15,020 14,971 -0,33 15,118 14,971 1.672
01/06/2021 15,020 15,020 -0,32 15,461 14,971 721
31/05/2021 15,461 15,069 -2,53 15,461 15,069 957
28/05/2021 15,363 15,461 0,32 15,461 14,923 3.922
27/05/2021 15,118 15,412 2,61 15,412 14,678 5.492
26/05/2021 14,776 15,020 -0,32 15,118 14,776 1.377
25/05/2021 15,020 15,069 -1,91 15,167 14,874 1.468

ALANTRA PART (ALNT)ALANTRA PART (ALNT)

0,100,74 %
13,70

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad