Cotización de ALANTRA PART (ALANTRA PARTNERS, S.A.)

Histórico cotizaciones

Fecha	Apertura	Cierre	Dif.%	Máximo	Mínimo	Volumen
21/02/2020	15,400	15,250	-0,33	15,400	15,200	1.517
20/02/2020	15,300	15,300	0,00	15,400	15,250	1.911
19/02/2020	15,300	15,300	0,00	15,450	15,300	386
18/02/2020	15,250	15,300	0,00	15,450	15,250	260
17/02/2020	15,300	15,300	-1,61	15,300	15,250	3.006
14/02/2020	15,200	15,550	2,30	15,550	15,200	5.056
13/02/2020	15,200	15,200	0,00	15,450	15,200	1.219
12/02/2020	15,500	15,200	0,00	15,500	15,150	10.315
11/02/2020	15,250	15,200	-0,98	15,400	15,100	2.516
10/02/2020	15,400	15,350	0,00	15,400	15,250	544
07/02/2020	15,600	15,350	-1,60	15,600	15,350	4.496
06/02/2020	15,500	15,600	0,97	15,600	15,350	5.036
05/02/2020	15,200	15,450	-0,32	15,500	15,200	594
04/02/2020	15,100	15,500	1,64	15,500	15,000	7.950
03/02/2020	15,100	15,250	-0,65	15,400	15,100	3.194
31/01/2020	15,450	15,350	-0,65	15,450	15,100	3.003
30/01/2020	15,400	15,450	0,00	15,450	15,250	2.607
29/01/2020	15,550	15,450	0,00	15,550	15,550	220
28/01/2020	15,550	15,450	0,00	15,550	15,250	18
27/01/2020	15,350	15,450	-0,32	15,450	15,350	6.771
24/01/2020	15,400	15,500	0,00	15,550	15,400	254
23/01/2020	15,400	15,500	0,00	15,550	15,400	1.004
22/01/2020	15,350	15,500	0,00	15,550	15,350	5.240
21/01/2020	15,400	15,500	0,65	15,500	15,400	655
20/01/2020	15,450	15,400	-0,65	15,550	15,400	1.959
17/01/2020	15,350	15,500	0,98	15,500	15,350	1.917
16/01/2020	15,550	15,350	-0,97	15,550	15,350	3.694
15/01/2020	15,500	15,500	-0,32	15,550	15,350	2.042
14/01/2020	15,400	15,550	0,97	15,550	15,400	633
13/01/2020	15,350	15,400	0,33	15,550	15,350	2.673
10/01/2020	15,300	15,350	-0,97	15,500	15,250	2.931
09/01/2020	15,550	15,500	1,64	15,550	15,300	650
08/01/2020	15,400	15,250	-1,61	15,450	15,150	5.231
07/01/2020	15,450	15,500	-0,96	15,550	15,350	1.910
06/01/2020	15,650	15,650	1,95	15,650	15,500	624
03/01/2020	15,700	15,350	-0,97	15,700	15,350	632
02/01/2020	15,450	15,500	1,31	15,600	15,400	2.878
31/12/2019	15,250	15,300	0,00	15,450	15,200	1.139
30/12/2019	15,300	15,300	-1,29	15,450	15,300	3.073
27/12/2019	15,400	15,500	0,32	15,500	15,300	5.442
24/12/2019	15,350	15,450	0,00	15,500	15,350	4.480
23/12/2019	15,350	15,450	-0,32	15,500	15,250	9.175
20/12/2019	15,700	15,500	-0,32	15,700	15,200	7.827
19/12/2019	15,700	15,550	-0,64	15,700	15,550	760
18/12/2019	15,450	15,650	0,32	15,750	15,250	4.357
17/12/2019	15,200	15,600	2,63	15,800	15,000	11.296
16/12/2019	14,815	15,200	1,94	15,296	14,623	38.465
13/12/2019	14,815	14,911	3,33	15,008	14,575	15.896
12/12/2019	14,815	14,430	0,33	14,815	14,382	39.424
11/12/2019	14,863	14,382	-0,99	14,863	14,334	21.259
10/12/2019	14,430	14,527	0,00	14,719	14,286	17.042
09/12/2019	14,719	14,527	-1,63	14,719	14,527	2.244
06/12/2019	14,863	14,767	-1,29	14,863	14,719	1.841
05/12/2019	15,008	14,959	0,00	15,008	14,863	1.981
04/12/2019	15,056	14,959	0,00	15,056	14,815	3.074
03/12/2019	15,056	14,959	-0,32	15,056	14,767	4.335
02/12/2019	15,104	15,008	0,97	15,104	14,815	1.236
29/11/2019	15,008	14,863	0,00	15,008	15,008	425
28/11/2019	14,959	14,863	-0,32	14,959	14,334	6.379
27/11/2019	15,152	14,911	-1,90	15,152	14,911	5.455
26/11/2019	15,152	15,200	0,96	15,200	15,152	1.850
25/11/2019	15,200	15,056	-0,32	15,200	15,056	4.260
22/11/2019	15,200	15,104	-0,32	15,200	15,056	2.015
21/11/2019	15,200	15,152	-0,32	15,200	15,008	2.350
20/11/2019	15,152	15,200	0,32	15,200	15,104	7.918
19/11/2019	15,104	15,152	0,64	15,152	14,575	5.679
18/11/2019	14,911	15,056	-0,63	15,104	14,815	6.245
15/11/2019	15,152	15,152	0,00	15,152	14,815	6.627
14/11/2019	14,671	15,152	0,64	15,200	14,671	2.875
13/11/2019	14,863	15,056	-1,26	15,200	14,623	10.171
12/11/2019	15,008	15,248	0,32	15,248	14,863	7.361
11/11/2019	14,767	15,200	0,64	15,200	14,767	2.654
08/11/2019	15,248	15,104	-0,95	15,248	14,767	9.160
07/11/2019	15,248	15,248	0,00	15,248	15,056	323
06/11/2019	15,200	15,248	0,00	15,296	14,911	7.645
05/11/2019	14,959	15,248	0,32	15,248	14,767	11.326
04/11/2019	14,671	15,200	3,61	15,296	14,671	22.684
01/11/2019	14,719	14,671	0,00	14,719	14,334	364
31/10/2019	14,671	14,671	0,00	14,815	14,190	21.093
30/10/2019	14,094	14,671	2,35	14,671	14,094	74.411
29/10/2019	13,997	14,334	0,00	14,142	13,949	263
28/10/2019	13,709	14,334	3,83	14,430	13,709	17.391
25/10/2019	13,805	13,805	0,00	13,805	13,805	312
24/10/2019	14,142	13,805	-2,38	14,142	13,805	1.115
23/10/2019	13,805	14,142	0,00	14,142	13,757	3.127
22/10/2019	13,757	14,142	0,00	13,901	13,757	421
21/10/2019	13,757	14,142	2,80	14,142	13,757	800
18/10/2019	13,757	13,757	0,00	13,757	13,757	100
17/10/2019	13,757	13,757	0,00	13,949	13,757	51
16/10/2019	13,757	13,757	0,35	13,757	13,757	1.154
15/10/2019	13,997	13,709	-2,06	14,142	13,709	2.177
14/10/2019	13,997	13,997	-1,69	14,190	13,997	1.365
11/10/2019	13,757	14,238	0,34	14,238	13,709	6.156
10/10/2019	13,516	14,190	3,15	14,190	13,516	4.691
09/10/2019	13,757	13,757	0,00	13,757	13,757	--
08/10/2019	13,468	13,757	0,00	13,468	13,468	79
07/10/2019	13,372	13,757	1,42	13,805	13,276	2.300
04/10/2019	13,565	13,565	-0,70	13,565	13,565	1.000
03/10/2019	13,949	13,661	-2,07	13,949	13,661	954
02/10/2019	13,901	13,949	0,35	13,949	13,901	764
01/10/2019	13,805	13,901	-1,03	14,286	13,805	3.448
30/09/2019	13,997	14,046	-0,68	14,046	13,757	4.634
27/09/2019	13,709	14,142	0,00	14,046	13,709	92
26/09/2019	14,094	14,142	0,00	14,094	13,805	464
25/09/2019	13,949	14,142	0,00	13,949	13,709	333
24/09/2019	14,142	14,142	0,00	14,142	13,516	77
23/09/2019	14,142	14,142	0,00	14,142	13,757	48
20/09/2019	13,709	14,142	1,38	14,142	13,565	17.354
19/09/2019	13,949	13,949	0,00	13,949	13,709	353
18/09/2019	13,468	13,949	2,11	14,094	13,468	19.378
17/09/2019	13,661	13,661	0,00	13,661	13,661	--
16/09/2019	13,516	13,661	-0,35	13,661	13,516	1.159
13/09/2019	13,709	13,709	0,00	13,709	13,468	11
12/09/2019	13,613	13,709	0,35	13,709	13,468	1.902
11/09/2019	13,468	13,661	0,00	13,661	13,468	1.118
10/09/2019	13,661	13,661	1,43	13,661	13,468	641
09/09/2019	13,420	13,468	0,72	13,468	13,228	1.242
06/09/2019	13,372	13,372	-1,07	13,468	13,035	12.409
05/09/2019	13,324	13,516	0,00	13,516	13,276	1.945
04/09/2019	13,613	13,516	-0,35	13,613	13,324	2.851
03/09/2019	13,565	13,565	0,00	13,565	13,565	--
02/09/2019	13,661	13,565	-0,70	13,757	13,228	7.583
30/08/2019	13,709	13,661	-0,35	13,709	13,661	899
29/08/2019	13,853	13,709	-1,04	13,853	13,709	1.862
28/08/2019	13,613	13,853	0,00	13,661	13,613	207
27/08/2019	13,661	13,853	0,35	13,853	13,613	2.309
26/08/2019	13,468	13,805	-0,35	13,901	13,468	1.558
23/08/2019	13,853	13,853	0,00	13,853	13,853	--
22/08/2019	13,805	13,853	0,35	13,853	13,661	725
21/08/2019	13,613	13,805	1,41	13,805	13,613	817
20/08/2019	13,757	13,613	-1,05	13,949	13,613	1.516
19/08/2019	13,565	13,757	0,70	13,757	13,516	1.031
16/08/2019	13,468	13,661	-0,70	13,661	13,468	2.330
15/08/2019	13,757	13,757	0,00	13,757	13,372	1.734
14/08/2019	13,757	13,757	0,35	13,757	13,324	3.729
13/08/2019	13,084	13,709	2,15	13,709	13,084	7.090
12/08/2019	13,949	13,420	-2,45	13,949	12,987	20.021
09/08/2019	13,613	13,757	1,06	13,757	13,372	1.324
08/08/2019	13,805	13,613	-1,05	13,949	13,516	3.402
07/08/2019	14,238	13,757	-4,67	14,238	12,554	85.989
06/08/2019	14,286	14,430	-0,33	14,430	14,286	2.568
05/08/2019	14,238	14,478	-0,33	14,478	14,142	3.441
02/08/2019	14,527	14,527	0,00	14,527	14,238	2.750
01/08/2019	14,527	14,527	0,00	14,527	14,286	3.130
31/07/2019	14,382	14,527	0,00	14,527	14,238	2.640
30/07/2019	14,334	14,527	0,00	14,527	14,334	2.774
29/07/2019	14,527	14,527	0,00	14,527	14,238	5.026
26/07/2019	14,334	14,527	1,68	14,527	14,094	4.834
25/07/2019	14,286	14,286	0,00	14,382	14,190	673
24/07/2019	14,286	14,286	1,37	14,334	13,997	16.471
23/07/2019	14,046	14,094	-1,01	14,382	13,997	5.897
22/07/2019	14,527	14,238	-1,00	14,527	14,046	8.740
19/07/2019	14,238	14,382	-1,32	14,430	14,238	1.874
18/07/2019	14,478	14,575	2,02	14,575	14,430	2.029
17/07/2019	14,382	14,286	-1,66	14,430	14,286	1.735
16/07/2019	14,238	14,527	-0,33	14,527	14,238	7.107
15/07/2019	14,190	14,575	0,33	14,575	14,190	2.160
12/07/2019	14,623	14,527	-0,66	14,623	14,334	2.156
11/07/2019	14,238	14,623	0,00	14,623	14,238	2.159
10/07/2019	14,190	14,623	0,00	14,623	14,190	3.494
09/07/2019	14,430	14,623	2,01	14,623	14,142	4.345
08/07/2019	14,046	14,334	0,68	14,334	14,046	2.313
05/07/2019	14,382	14,238	-2,31	14,382	14,190	2.953
04/07/2019	14,142	14,575	-0,33	14,575	14,142	1.706
03/07/2019	14,142	14,623	1,67	14,623	14,094	4.519
02/07/2019	14,382	14,382	0,00	14,382	14,142	4.011
01/07/2019	14,238	14,382	1,01	14,382	14,142	1.445
28/06/2019	14,046	14,238	-0,67	14,238	13,997	1.956
27/06/2019	14,046	14,334	0,00	14,334	13,805	5.875
26/06/2019	14,190	14,334	0,34	14,334	14,142	1.750
25/06/2019	14,334	14,286	0,00	14,334	14,142	2.342
24/06/2019	14,623	14,286	-0,34	14,623	14,286	1.866
21/06/2019	14,623	14,334	-1,32	14,623	14,286	4.283
20/06/2019	14,430	14,527	0,67	14,575	14,238	5.583
19/06/2019	14,671	14,430	0,67	14,671	14,190	4.094
18/06/2019	14,046	14,334	-0,33	14,623	13,997	10.644
17/06/2019	14,190	14,382	1,70	14,382	13,805	7.378
14/06/2019	13,949	14,142	0,34	14,190	13,805	3.006
13/06/2019	14,094	14,094	0,00	14,094	13,949	2.283
12/06/2019	14,046	14,094	-0,68	14,142	13,805	3.500
11/06/2019	14,286	14,190	-0,34	14,286	13,853	5.232
10/06/2019	14,334	14,238	0,68	14,334	13,805	3.604
07/06/2019	13,853	14,142	0,00	14,334	13,853	2.272
06/06/2019	14,046	14,142	-0,34	14,430	13,853	3.615
05/06/2019	14,190	14,190	-0,34	14,286	14,142	1.371
04/06/2019	14,430	14,238	-1,99	14,430	14,142	6.831
03/06/2019	15,056	14,527	-0,98	15,056	14,334	3.344
31/05/2019	14,478	14,671	0,99	14,767	14,238	5.675
30/05/2019	14,430	14,527	-0,98	14,623	14,382	3.081
29/05/2019	14,527	14,671	-0,97	14,815	14,334	8.310
28/05/2019	15,008	14,815	-0,32	15,008	14,478	6.690
27/05/2019	14,286	14,863	0,65	14,863	14,286	3.761
24/05/2019	14,527	14,767	0,66	14,767	14,142	5.366
23/05/2019	14,575	14,671	-0,97	14,911	14,478	5.193
22/05/2019	15,008	14,815	-1,60	15,008	14,671	7.617
21/05/2019	15,152	15,056	0,64	15,152	14,767	6.157
20/05/2019	14,959	14,959	0,00	15,056	14,671	6.955
17/05/2019	14,815	14,959	-0,32	15,152	14,623	8.167
16/05/2019	14,527	15,008	2,30	15,056	14,478	11.415
15/05/2019	14,623	14,671	-1,61	15,056	14,527	2.914
14/05/2019	14,623	14,911	0,32	15,104	14,527	13.824
13/05/2019	14,959	14,863	-0,32	15,056	14,478	4.028
10/05/2019	15,056	14,911	1,64	15,056	14,430	3.073
09/05/2019	15,104	14,671	-0,61	15,104	14,286	11.340
08/05/2019	14,667	14,761	0,64	14,761	14,433	7.111
07/05/2019	14,292	14,667	-0,32	14,667	14,292	7.410
06/05/2019	14,761	14,714	2,95	14,761	14,151	9.637
03/05/2019	14,526	14,292	-2,87	14,714	14,105	6.293
02/05/2019	14,526	14,714	1,62	14,714	14,526	3.143
30/04/2019	14,105	14,479	2,66	14,526	14,058	11.902
29/04/2019	13,683	14,105	0,67	14,105	13,636	6.104
26/04/2019	13,823	14,011	0,00	14,011	13,823	2.300
25/04/2019	13,917	14,011	1,01	14,011	13,777	3.193
24/04/2019	13,823	13,870	-1,33	13,870	13,777	2.500
23/04/2019	13,777	14,058	0,00	14,058	13,777	452
18/04/2019	14,011	14,058	0,00	14,011	13,823	26
17/04/2019	13,917	14,058	1,35	14,058	13,917	3.380
16/04/2019	13,917	13,870	0,00	13,917	13,730	473
15/04/2019	13,636	13,870	0,00	13,870	13,636	253
12/04/2019	13,870	13,870	0,68	13,870	13,589	4.057
11/04/2019	13,542	13,777	0,00	13,777	13,542	642
10/04/2019	13,449	13,777	0,00	13,870	13,449	4.845
09/04/2019	13,542	13,777	0,00	13,823	13,542	483
08/04/2019	14,058	13,777	-1,01	14,058	13,449	3.719
05/04/2019	13,964	13,917	-1,98	14,151	13,823	4.827
04/04/2019	13,917	14,198	1,68	14,198	13,683	13.293
03/04/2019	13,261	13,964	6,43	13,964	13,027	34.021
02/04/2019	13,167	13,121	-0,71	13,167	13,027	4.482
01/04/2019	13,214	13,214	1,44	13,261	13,027	2.436
29/03/2019	13,214	13,027	-0,71	13,214	13,027	7.563
28/03/2019	13,261	13,121	-0,71	13,261	13,027	5.337
27/03/2019	13,355	13,214	0,71	13,495	13,167	19.982
26/03/2019	12,933	13,121	1,45	13,449	12,933	20.793
25/03/2019	13,167	12,933	-1,78	13,167	12,886	8.855
22/03/2019	13,261	13,167	0,36	13,261	12,839	2.681
21/03/2019	13,074	13,121	0,00	13,167	12,886	3.467
20/03/2019	13,355	13,121	0,00	13,542	13,027	5.829
19/03/2019	13,495	13,121	-2,10	13,495	13,121	7.980
18/03/2019	13,730	13,402	0,00	13,870	13,121	6.754
15/03/2019	13,402	13,402	0,00	13,402	13,308	1.273
14/03/2019	13,308	13,402	0,70	13,495	13,308	5.224
13/03/2019	13,683	13,308	-0,70	13,683	13,308	11.117
12/03/2019	13,683	13,402	-1,38	13,730	13,402	6.591
11/03/2019	13,308	13,589	1,05	13,636	13,308	6.595
08/03/2019	13,870	13,449	-2,71	13,870	13,402	2.077
07/03/2019	13,777	13,823	-0,34	13,823	13,589	929
06/03/2019	14,245	13,870	-1,33	14,245	13,870	12.220
05/03/2019	13,589	14,058	2,39	14,105	13,449	10.082
04/03/2019	13,730	13,730	0,69	13,730	13,308	2.791
01/03/2019	12,839	13,636	4,68	13,683	12,839	15.298
28/02/2019	12,980	13,027	0,72	13,027	12,418	4.834
27/02/2019	12,886	12,933	0,36	12,933	12,793	2.388
26/02/2019	12,558	12,886	1,85	12,933	12,558	3.265

ALANTRA PART (ALNT)ALANTRA PART (ALNT)

Histórico cotizaciones

Más noticias

El Grupo IPG lidera la subida del índice bursátil S&P500

La corrupción y el pozo sin fondo del A400M arrasan las cuentas de Airbus

S&P empeora su visión sobre Bankinter por querer sacar a bolsa Línea Directa

Éxito rotundo en la 8a edición del Business With Social Value