Alantra Partners, S.A. (ALNT.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 9.18 | 9.18 | 9.04 | 9.06 | 9.06 | 1,164 |
| 03 jul 2024 | 9.06 | 9.18 | 9.04 | 9.04 | 9.04 | 6,781 |
| 02 jul 2024 | 9.08 | 9.10 | 9.08 | 9.08 | 9.08 | 27,406 |
| 01 jul 2024 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | 534 |
| 28 jun 2024 | 9.06 | 9.20 | 9.06 | 9.06 | 9.06 | 2,857 |
| 27 jun 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1,000 |
| 26 jun 2024 | 9.04 | 9.18 | 9.02 | 9.04 | 9.04 | 1,158 |
| 25 jun 2024 | 9.08 | 9.10 | 9.00 | 9.04 | 9.04 | 10,630 |
| 24 jun 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 3,216 |
| 21 jun 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 723 |
| 20 jun 2024 | 9.20 | 9.20 | 9.10 | 9.12 | 9.12 | 2,373 |
| 19 jun 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 3,022 |
| 18 jun 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 4,372 |
| 17 jun 2024 | 9.12 | 9.14 | 9.10 | 9.10 | 9.10 | 2,605 |
| 14 jun 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1,797 |
| 13 jun 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 3,509 |
| 12 jun 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 895 |
| 11 jun 2024 | 9.12 | 9.20 | 9.10 | 9.20 | 9.20 | 2,978 |
| 10 jun 2024 | 9.20 | 9.20 | 9.12 | 9.20 | 9.20 | 1,888 |
| 07 jun 2024 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | 8,717 |
| 06 jun 2024 | 9.20 | 9.28 | 9.18 | 9.28 | 9.28 | 3,172 |
| 05 jun 2024 | 9.10 | 9.20 | 9.10 | 9.12 | 9.12 | 5,263 |
| 04 jun 2024 | 9.30 | 9.30 | 9.16 | 9.16 | 9.16 | 15,051 |
| 03 jun 2024 | 9.20 | 9.36 | 9.06 | 9.22 | 9.22 | 2,431 |
| 31 may 2024 | 9.24 | 9.38 | 9.16 | 9.16 | 9.16 | 16,462 |
| 30 may 2024 | 9.02 | 9.32 | 9.02 | 9.32 | 9.32 | 12,642 |
| 29 may 2024 | 8.90 | 9.14 | 8.90 | 9.02 | 9.02 | 29,415 |
| 28 may 2024 | 9.08 | 9.08 | 8.92 | 9.06 | 9.06 | 4,074 |
| 27 may 2024 | 9.00 | 9.18 | 8.96 | 9.00 | 9.00 | 70,861 |
| 24 may 2024 | 9.00 | 9.08 | 9.00 | 9.04 | 9.04 | 25,181 |
| 23 may 2024 | 9.12 | 9.12 | 9.08 | 9.08 | 9.08 | 2,562 |
| 22 may 2024 | 9.18 | 9.18 | 9.08 | 9.16 | 9.16 | 1,529 |
| 21 may 2024 | 9.14 | 9.28 | 9.12 | 9.28 | 9.28 | 12,124 |
| 20 may 2024 | 9.16 | 9.48 | 9.14 | 9.20 | 9.20 | 12,959 |
| 17 may 2024 | 9.14 | 9.20 | 9.12 | 9.18 | 9.18 | 9,694 |
| 16 may 2024 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 8,188 |
| 15 may 2024 | 9.08 | 9.14 | 9.08 | 9.12 | 9.12 | 6,466 |
| 14 may 2024 | 9.04 | 9.10 | 9.04 | 9.04 | 9.04 | 160,918 |
| 13 may 2024 | 9.18 | 9.18 | 9.00 | 9.10 | 9.10 | 212,968 |
| 10 may 2024 | 9.08 | 9.16 | 9.02 | 9.12 | 9.12 | 68,602 |
| 09 may 2024 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | 183,203 |
| 08 may 2024 | 9.16 | 9.20 | 8.92 | 9.18 | 9.18 | 4,933 |
| 08 may 2024 | 0.08 Dividendo | |||||
| 07 may 2024 | 9.16 | 9.18 | 9.04 | 9.18 | 9.10 | 14,973 |
| 06 may 2024 | 9.18 | 9.18 | 9.10 | 9.16 | 9.08 | 3,961 |
| 03 may 2024 | 9.00 | 9.16 | 9.00 | 9.10 | 9.02 | 2,800 |
| 02 may 2024 | 9.14 | 9.18 | 9.02 | 9.16 | 9.08 | 2,055 |
| 30 abr 2024 | 9.20 | 9.20 | 9.02 | 9.02 | 8.94 | 3,513 |
| 29 abr 2024 | 9.00 | 9.48 | 8.84 | 9.22 | 9.14 | 35,215 |
| 26 abr 2024 | 9.00 | 9.16 | 8.90 | 9.00 | 8.92 | 41,321 |
| 25 abr 2024 | 9.00 | 9.20 | 9.00 | 9.00 | 8.92 | 3,331 |
| 24 abr 2024 | 9.20 | 9.20 | 8.92 | 8.98 | 8.90 | 2,378 |
| 23 abr 2024 | 8.94 | 9.08 | 8.90 | 9.08 | 9.00 | 5,787 |
| 22 abr 2024 | 9.06 | 9.06 | 8.82 | 8.94 | 8.86 | 4,281 |
| 19 abr 2024 | 8.86 | 9.00 | 8.86 | 9.00 | 8.92 | 1,493 |
| 18 abr 2024 | 8.98 | 8.98 | 8.98 | 8.90 | 8.82 | 400 |
| 17 abr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1,573 |
| 16 abr 2024 | 8.98 | 8.98 | 8.80 | 8.90 | 8.82 | 15,144 |
| 15 abr 2024 | 8.82 | 9.00 | 8.82 | 8.82 | 8.74 | 5,747 |
| 12 abr 2024 | 8.86 | 9.08 | 8.80 | 8.82 | 8.74 | 12,203 |
| 11 abr 2024 | 8.88 | 8.88 | 8.80 | 8.82 | 8.74 | 1,610 |
| 10 abr 2024 | 8.78 | 8.88 | 8.76 | 8.80 | 8.72 | 9,990 |
| 09 abr 2024 | 8.74 | 8.86 | 8.74 | 8.82 | 8.74 | 19,788 |
| 08 abr 2024 | 8.86 | 8.86 | 8.72 | 8.76 | 8.68 | 9,682 |
| 05 abr 2024 | 8.84 | 8.90 | 8.68 | 8.78 | 8.70 | 22,133 |
| 04 abr 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.72 | 7,122 |
| 03 abr 2024 | 8.68 | 8.90 | 8.66 | 8.78 | 8.70 | 30,757 |
| 02 abr 2024 | 8.66 | 8.66 | 8.54 | 8.66 | 8.58 | 18,904 |
| 28 mar 2024 | 8.58 | 8.58 | 8.44 | 8.44 | 8.37 | 3,688 |
| 27 mar 2024 | 8.40 | 8.50 | 8.40 | 8.48 | 8.41 | 4,751 |
| 26 mar 2024 | 8.58 | 8.58 | 8.38 | 8.38 | 8.31 | 18,037 |
| 25 mar 2024 | 8.50 | 8.80 | 8.32 | 8.50 | 8.43 | 28,468 |
| 22 mar 2024 | 8.64 | 8.86 | 8.46 | 8.68 | 8.60 | 32,926 |
| 21 mar 2024 | 8.76 | 8.88 | 8.64 | 8.68 | 8.60 | 7,903 |
| 20 mar 2024 | 8.90 | 8.90 | 8.70 | 8.72 | 8.64 | 850 |
| 19 mar 2024 | 8.64 | 8.92 | 8.64 | 8.72 | 8.64 | 947 |
| 18 mar 2024 | 8.84 | 8.90 | 8.64 | 8.78 | 8.70 | 5,787 |
| 15 mar 2024 | 8.62 | 8.84 | 8.60 | 8.70 | 8.62 | 5,346 |
| 14 mar 2024 | 8.80 | 8.94 | 8.60 | 8.68 | 8.60 | 2,116 |
| 13 mar 2024 | 8.76 | 8.80 | 8.58 | 8.62 | 8.54 | 1,642 |
| 12 mar 2024 | 8.78 | 8.78 | 8.70 | 8.74 | 8.66 | 5,279 |
| 11 mar 2024 | 8.46 | 8.64 | 8.46 | 8.60 | 8.53 | 1,819 |
| 08 mar 2024 | 8.78 | 8.78 | 8.50 | 8.54 | 8.47 | 8,257 |
| 07 mar 2024 | 8.48 | 8.84 | 8.48 | 8.56 | 8.49 | 3,287 |
| 06 mar 2024 | 8.88 | 8.88 | 8.58 | 8.70 | 8.62 | 1,457 |
| 05 mar 2024 | 8.86 | 8.86 | 8.46 | 8.60 | 8.53 | 6,417 |
| 04 mar 2024 | 8.62 | 8.98 | 8.48 | 8.48 | 8.41 | 7,857 |
| 01 mar 2024 | 8.86 | 8.86 | 8.52 | 8.78 | 8.70 | 4,913 |
| 29 feb 2024 | 8.80 | 8.80 | 8.62 | 8.62 | 8.54 | 10,565 |
| 28 feb 2024 | 8.78 | 8.92 | 8.60 | 8.60 | 8.53 | 7,343 |
| 27 feb 2024 | 8.48 | 8.78 | 8.48 | 8.78 | 8.70 | 4,932 |
| 26 feb 2024 | 8.56 | 8.58 | 8.44 | 8.46 | 8.39 | 4,716 |
| 23 feb 2024 | 8.68 | 8.68 | 8.50 | 8.56 | 8.49 | 5,967 |
| 22 feb 2024 | 8.58 | 8.64 | 8.56 | 8.62 | 8.54 | 1,027 |
| 21 feb 2024 | 8.54 | 8.64 | 8.44 | 8.56 | 8.49 | 2,834 |
| 20 feb 2024 | 8.58 | 8.62 | 8.42 | 8.54 | 8.47 | 7,509 |
| 19 feb 2024 | 8.60 | 8.60 | 8.42 | 8.42 | 8.35 | 33,614 |
| 16 feb 2024 | 8.64 | 8.78 | 8.62 | 8.62 | 8.54 | 10,819 |
| 15 feb 2024 | 8.90 | 8.90 | 8.62 | 8.66 | 8.58 | 15,610 |
| 14 feb 2024 | 9.00 | 9.00 | 8.76 | 8.90 | 8.82 | 6,529 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.