S0149.MC - ALTUR INVERSIONES

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201715.4415.4415.4415.4415.44-
Nov 13, 201715.4715.4715.4715.4715.47-
Nov 10, 201715.5115.5115.5115.5115.51-
Nov 09, 201715.5615.5615.5615.5615.56-
Nov 08, 201715.6415.6415.6415.6415.64-
Nov 07, 201715.6515.6515.6515.6515.65-
Nov 06, 201715.6815.6815.6815.6815.68-
Nov 03, 201715.7015.7015.7015.7015.70-
Nov 02, 20170.000.000.000.000.00-
Nov 01, 20170.000.000.000.000.00-
Oct 31, 20170.000.000.000.000.00-
Oct 30, 20170.000.000.000.000.00-
Oct 27, 20170.000.000.000.000.00-
Oct 26, 20170.000.000.000.000.00-
Oct 25, 20170.000.000.000.000.00-
Oct 24, 20170.000.000.000.000.00-
Oct 23, 20170.000.000.000.000.00-
Oct 20, 20170.000.000.000.000.00-
Oct 19, 20170.000.000.000.000.00-
Oct 18, 20170.000.000.000.000.00-
Oct 17, 20170.000.000.000.000.00-
Oct 16, 20170.000.000.000.000.00-
Oct 13, 20170.000.000.000.000.00-
Oct 12, 201715.5815.5815.5815.5815.58-
Oct 11, 201715.5815.5815.5815.5815.58-
Oct 10, 201715.5515.5515.5515.5515.55-
Oct 09, 201715.5715.5715.5715.5715.57-
Oct 06, 201715.5515.5515.5515.5515.55-
Oct 05, 201715.5815.5815.5815.5815.58-
Oct 04, 201715.5415.5415.5415.5415.54-
Oct 03, 201715.5715.5715.5715.5715.57-
Oct 02, 201715.5615.5615.5615.5615.56-
Sep 29, 201715.5515.5515.5515.5515.55-
Sep 28, 201715.5115.5115.5115.5115.51-
Sep 27, 201715.5015.5015.5015.5015.50-
Sep 26, 201715.4615.4615.4615.4615.46-
Sep 25, 201715.4615.4615.4615.4615.46-
Sep 22, 20170.000.000.000.000.00-
Sep 21, 201715.4715.4715.4715.4715.47-
Sep 20, 201715.4515.4515.4515.4515.45-
Sep 19, 201715.4615.4615.4615.4615.46-
Sep 18, 201715.4415.4415.4415.4415.44-
Sep 15, 201715.4215.4215.4215.4215.42-
Sep 14, 201715.4515.4515.4515.4515.45-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 201715.4215.4215.4215.4215.42-
Sep 11, 201715.3915.3915.3915.3915.39-
Sep 08, 201715.3015.3015.3015.3015.30-
Sep 07, 201715.3015.3015.3015.3015.30-
Sep 06, 201715.2715.2715.2715.2715.27-
Sep 05, 201715.2615.2615.2615.2615.26-
Sep 04, 201715.2815.2815.2815.2815.28-
Sep 01, 201715.3015.3015.3015.3015.30-
Aug 31, 201715.2715.2715.2715.2715.27-
Aug 30, 201715.2415.2415.2415.2415.24-
Aug 29, 201715.2115.2115.2115.2115.21-
Aug 28, 201715.2815.2815.2815.2815.28-
Aug 25, 201715.3115.3115.3115.3115.31-
Aug 24, 201715.3315.3315.3315.3315.33-
Aug 23, 201715.3215.3215.3215.3215.32-
Aug 22, 201715.3515.3515.3515.3515.35-
Aug 21, 201715.2915.2915.2915.2915.29-
Aug 18, 201715.3315.3315.3315.3315.33-
Aug 17, 20170.000.000.000.000.00-
Aug 16, 201715.3915.3915.3915.3915.39-
Aug 15, 20170.000.000.000.000.00-
Aug 14, 20170.000.000.000.000.00-
Aug 11, 20170.000.000.000.000.00-
Aug 10, 201715.3315.3315.3315.3315.33-
Aug 09, 201715.3915.3915.3915.3915.39-
Aug 08, 201715.4715.4715.4715.4715.47-
Aug 07, 20170.000.000.000.000.00-
Aug 04, 201715.4615.4615.4615.4615.46-
Aug 03, 201715.3915.3915.3915.3915.39-
Aug 02, 201715.3915.3915.3915.3915.39-
Aug 01, 201715.4215.4215.4215.4215.42-
Jul 31, 201715.3715.3715.3715.3715.37-
Jul 28, 201715.3915.3915.3915.3915.39-
Jul 27, 201715.4315.4315.4315.4315.43-
Jul 26, 201715.4315.4315.4315.4315.43-
Jul 25, 201715.4015.4015.4015.4015.40-
Jul 24, 201715.3515.3515.3515.3515.35-
Jul 21, 201715.3615.3615.3615.3615.36-
Jul 20, 201715.4415.4415.4415.4415.44-
Jul 19, 201715.4315.4315.4315.4315.43-
Jul 18, 201715.4015.4015.4015.4015.40-
Jul 17, 201715.4615.4615.4615.4615.46-
Jul 14, 201715.4615.4615.4615.4615.46-
Jul 13, 201715.4715.4715.4715.4715.47-
Jul 12, 201715.4415.4415.4415.4415.44-
Jul 11, 201715.3615.3615.3615.3615.36-
Jul 10, 201715.3815.3815.3815.3815.38-
Jul 07, 201715.3515.3515.3515.3515.35-
Jul 06, 201715.3615.3615.3615.3615.36-
Jul 05, 201715.3915.3915.3915.3915.39-
Jul 04, 201715.3915.3915.3915.3915.39-
Jul 03, 201715.4215.4215.4215.4215.42-
Jun 30, 201715.3415.3415.3415.3415.34-
Jun 29, 201715.3715.3715.3715.3715.37-
Jun 28, 201715.4615.4615.4615.4615.46-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...