ALANTRA PART (ALNT)ALANTRA PART (ALNT)

-0,15-0,98 %
15,10

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

Más noticias