Altarea SCA (ALTA.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 91.60 | 92.80 | 91.60 | 92.40 | +0.43% | 8,458 |
| 2026-09-01 | 93.30 | 93.70 | 91.60 | 92.00 | -2.02% | 10,896 |
| 2026-08-31 | 96.30 | 96.30 | 93.90 | 93.90 | -2.69% | 11,177 |
| 2026-08-28 | 96.00 | 96.90 | 95.90 | 96.50 | +0.73% | 6,823 |
| 2026-08-27 | 97.70 | 97.70 | 95.20 | 95.80 | -2.24% | 5,967 |
| 2026-08-26 | 99.40 | 99.40 | 97.60 | 98.00 | -1.11% | 5,064 |
| 2026-08-25 | 98.80 | 99.40 | 98.30 | 99.10 | +0.51% | 6,173 |
| 2026-08-24 | 100.20 | 100.40 | 98.30 | 98.60 | -1.99% | 6,883 |
| 2026-08-21 | 99.00 | 100.80 | 98.60 | 100.60 | +2.24% | 14,446 |
| 2026-08-20 | 98.60 | 99.10 | 98.20 | 98.40 | -0.20% | 4,021 |
| 2026-08-19 | 98.40 | 99.60 | 97.90 | 98.60 | +0.00% | 9,461 |
| 2026-08-18 | 99.20 | 99.20 | 98.20 | 98.60 | -0.40% | 4,118 |
| 2026-08-17 | 99.40 | 99.50 | 98.60 | 99.00 | -0.60% | 5,358 |
| 2026-08-14 | 98.80 | 100.00 | 98.50 | 99.60 | +0.81% | 4,614 |
| 2026-08-13 | 99.30 | 99.90 | 98.80 | 98.80 | -0.30% | 3,290 |
| 2026-08-12 | 98.90 | 100.00 | 98.80 | 99.10 | +0.30% | 4,109 |
| 2026-08-11 | 100.00 | 100.20 | 98.40 | 98.80 | -0.60% | 5,725 |
| 2026-08-10 | 100.40 | 101.60 | 99.40 | 99.40 | -1.00% | 7,075 |
| 2026-08-07 | 100.20 | 101.40 | 99.70 | 100.40 | -0.20% | 4,157 |
| 2026-08-06 | 100.00 | 101.60 | 100.00 | 100.60 | +0.60% | 4,575 |
| 2026-08-05 | 102.00 | 102.00 | 99.90 | 100.00 | -0.99% | 2,975 |
| 2026-08-04 | 100.80 | 102.00 | 100.80 | 101.00 | +0.20% | 6,531 |
| 2026-08-03 | 101.60 | 102.80 | 100.60 | 100.80 | +0.00% | 7,875 |
| 2026-07-31 | 100.60 | 102.60 | 100.00 | 100.80 | -0.98% | 9,371 |
| 2026-07-30 | 98.30 | 103.00 | 98.20 | 101.80 | +4.52% | 7,801 |
| 2026-07-29 | 98.20 | 98.20 | 97.00 | 97.40 | -0.81% | 1,753 |
| 2026-07-28 | 97.90 | 99.00 | 97.60 | 98.20 | +0.31% | 3,918 |
| 2026-07-27 | 99.00 | 99.20 | 97.60 | 97.90 | -0.31% | 5,234 |
| 2026-07-24 | 97.20 | 99.00 | 97.00 | 98.20 | +1.03% | 10,561 |
| 2026-07-23 | 97.70 | 98.70 | 96.80 | 97.20 | -0.51% | 4,031 |
| 2026-07-22 | 97.40 | 99.30 | 96.80 | 97.70 | +0.31% | 7,210 |
| 2026-07-21 | 97.30 | 97.70 | 96.50 | 97.40 | +0.31% | 5,027 |
| 2026-07-20 | 96.70 | 98.20 | 96.30 | 97.10 | +0.21% | 7,313 |
| 2026-07-17 | 97.00 | 98.20 | 96.80 | 96.90 | -0.51% | 6,391 |
| 2026-07-16 | 96.70 | 97.40 | 96.30 | 97.40 | +0.52% | 6,765 |
| 2026-07-15 | 96.60 | 97.30 | 95.50 | 96.90 | +0.10% | 3,367 |
| 2026-07-14 | 95.80 | 96.90 | 95.10 | 96.80 | +0.62% | 6,740 |
| 2026-07-13 | 96.80 | 96.80 | 95.70 | 96.20 | -0.72% | 5,410 |
| 2026-07-10 | 97.30 | 98.60 | 96.60 | 96.90 | +0.73% | 15,923 |
| 2026-07-09 | 94.30 | 96.50 | 94.30 | 96.20 | +2.12% | 6,618 |
| 2026-07-08 | 96.50 | 96.50 | 94.00 | 94.20 | -3.38% | 9,141 |
| 2026-07-07 | 99.50 | 99.90 | 97.50 | 97.50 | -1.32% | 6,359 |
| 2026-07-06 | 99.00 | 99.70 | 98.20 | 98.80 | -0.20% | 6,038 |
| 2026-07-03 | 98.60 | 99.70 | 98.60 | 99.00 | +0.71% | 5,738 |
| 2026-07-02 | 96.60 | 98.90 | 96.60 | 98.30 | +1.65% | 7,578 |
| 2026-07-01 | 97.70 | 97.70 | 95.80 | 96.70 | -1.02% | 9,751 |
| 2026-06-30 | 98.80 | 99.30 | 97.00 | 97.70 | -1.01% | 9,000 |
| 2026-06-29 | 99.50 | 99.70 | 98.50 | 98.70 | -0.70% | 6,812 |
| 2026-06-26 | 98.80 | 100.20 | 97.80 | 99.40 | +1.64% | 7,997 |
| 2026-06-25 | 99.00 | 99.00 | 97.80 | 97.80 | -0.71% | 7,057 |
| 2026-06-24 | 97.00 | 98.80 | 96.70 | 98.50 | +1.55% | 9,078 |
| 2026-06-23 | 96.90 | 97.20 | 95.80 | 97.00 | -0.31% | 11,160 |
| 2026-06-22 | 97.10 | 97.90 | 96.10 | 97.30 | +0.00% | 12,554 |
| 2026-06-19 | 96.30 | 97.30 | 95.70 | 97.30 | +1.04% | 22,976 |
| 2026-06-18 | 96.80 | 96.80 | 94.30 | 96.30 | -0.52% | 9,650 |
| 2026-06-17 | 96.50 | 96.80 | 95.70 | 96.80 | +0.31% | 9,265 |
| 2026-06-16 | 96.40 | 96.50 | 95.50 | 96.50 | +0.10% | 10,951 |
| 2026-06-15 | 97.80 | 98.50 | 96.00 | 96.40 | -0.52% | 8,075 |
| 2026-06-12 | 98.00 | 98.80 | 96.50 | 96.90 | -0.62% | 9,827 |
| 2026-06-11 | 97.00 | 98.20 | 95.80 | 97.50 | +0.52% | 16,201 |
| 2026-06-10 | 98.00 | 99.20 | 95.30 | 97.00 | -8.49% | 15,305 |
| 2026-06-09 | 104.40 | 107.60 | 104.40 | 106.00 | +1.15% | 14,139 |
| 2026-06-08 | 105.00 | 106.00 | 104.20 | 104.80 | -0.19% | 11,792 |
| 2026-06-05 | 106.60 | 108.00 | 105.00 | 105.00 | -0.38% | 6,876 |
| 2026-06-04 | 105.40 | 106.60 | 105.00 | 105.40 | -0.38% | 6,997 |
| 2026-06-03 | 105.20 | 106.40 | 104.60 | 105.80 | +0.57% | 7,793 |
| 2026-06-02 | 107.00 | 107.80 | 105.00 | 105.20 | -1.31% | 7,866 |
| 2026-06-01 | 107.80 | 108.60 | 105.40 | 106.60 | -1.66% | 12,035 |
| 2026-05-29 | 109.20 | 109.40 | 107.80 | 108.40 | +0.18% | 41,784 |
| 2026-05-28 | 108.80 | 109.20 | 106.80 | 108.20 | -0.37% | 8,293 |
| 2026-05-27 | 110.00 | 110.80 | 108.60 | 108.60 | -0.55% | 7,335 |
| 2026-05-26 | 109.40 | 110.80 | 108.80 | 109.20 | -0.18% | 15,216 |
| 2026-05-25 | 109.00 | 110.60 | 108.60 | 109.40 | +1.30% | 4,901 |
| 2026-05-22 | 109.00 | 109.80 | 108.00 | 108.00 | -0.55% | 6,344 |
| 2026-05-21 | 108.20 | 110.00 | 107.40 | 108.60 | +0.37% | 9,774 |
| 2026-05-20 | 104.20 | 108.40 | 103.00 | 108.20 | +4.44% | 8,267 |
| 2026-05-19 | 103.00 | 104.20 | 103.00 | 103.60 | +0.58% | 10,055 |
| 2026-05-18 | 105.00 | 105.00 | 101.60 | 103.00 | -2.28% | 12,101 |
| 2026-05-15 | 108.80 | 108.80 | 105.20 | 105.40 | -2.41% | 7,449 |
| 2026-05-14 | 108.40 | 108.80 | 107.60 | 108.00 | +1.31% | 6,642 |
| 2026-05-13 | 110.00 | 110.00 | 106.00 | 106.60 | -2.20% | 8,693 |
| 2026-05-12 | 110.40 | 110.60 | 108.80 | 109.00 | -0.55% | 7,441 |
| 2026-05-11 | 109.40 | 110.40 | 109.20 | 109.60 | +0.18% | 7,736 |
| 2026-05-08 | 110.40 | 110.80 | 109.40 | 109.40 | -0.18% | 7,294 |
| 2026-05-07 | 111.80 | 112.60 | 109.60 | 109.60 | -2.49% | 21,772 |
| 2026-05-06 | 110.80 | 113.40 | 110.80 | 112.40 | +1.81% | 9,007 |
| 2026-05-05 | 109.80 | 110.80 | 109.00 | 110.40 | +1.28% | 4,634 |
| 2026-05-04 | 111.80 | 111.80 | 108.20 | 109.00 | -2.50% | 5,179 |
| 2026-04-30 | 108.80 | 112.60 | 108.20 | 111.80 | +1.64% | 9,821 |
| 2026-04-29 | 112.00 | 112.00 | 110.00 | 110.00 | -1.96% | 6,783 |
| 2026-04-28 | 113.00 | 113.20 | 111.40 | 112.20 | -0.36% | 5,504 |
| 2026-04-27 | 112.20 | 113.00 | 111.40 | 112.60 | +0.36% | 5,265 |
| 2026-04-24 | 113.20 | 114.00 | 112.20 | 112.20 | -1.58% | 5,456 |
| 2026-04-23 | 113.40 | 114.20 | 113.00 | 114.00 | +0.53% | 3,545 |
| 2026-04-22 | 114.60 | 115.20 | 113.40 | 113.40 | -1.39% | 4,436 |
| 2026-04-21 | 116.20 | 117.00 | 114.80 | 115.00 | -0.86% | 3,902 |
| 2026-04-20 | 120.00 | 120.00 | 115.60 | 116.00 | -3.97% | 7,173 |
| 2026-04-17 | 118.40 | 121.20 | 117.80 | 120.80 | +1.85% | 11,814 |
| 2026-04-16 | 118.60 | 119.60 | 117.80 | 118.60 | +0.17% | 12,806 |
| 2026-04-15 | 119.00 | 119.00 | 118.00 | 118.40 | -0.17% | 8,381 |
| 2026-04-14 | 117.20 | 118.80 | 117.20 | 118.60 | +1.37% | 13,976 |
| 2026-04-13 | 116.00 | 118.00 | 116.00 | 117.00 | -0.34% | 8,197 |
| 2026-04-10 | 117.40 | 118.00 | 116.80 | 117.40 | +0.00% | 8,343 |
| 2026-04-09 | 120.20 | 120.20 | 115.80 | 117.40 | -2.33% | 7,994 |
| 2026-04-08 | 117.80 | 120.40 | 117.60 | 120.20 | +5.62% | 15,443 |
| 2026-04-07 | 117.40 | 117.40 | 113.80 | 113.80 | -1.73% | 8,220 |
| 2026-04-02 | 113.20 | 116.00 | 113.00 | 115.80 | +0.70% | 12,801 |
| 2026-04-01 | 115.20 | 116.00 | 113.80 | 115.00 | +2.31% | 13,403 |
| 2026-03-31 | 112.40 | 114.00 | 112.40 | 112.40 | -0.35% | 15,418 |
| 2026-03-30 | 110.20 | 113.00 | 110.20 | 112.80 | +1.62% | 9,468 |
| 2026-03-27 | 110.20 | 111.60 | 108.80 | 111.00 | +0.73% | 9,465 |
| 2026-03-26 | 112.80 | 112.80 | 110.00 | 110.20 | -1.25% | 29,056 |
| 2026-03-25 | 111.20 | 113.20 | 111.20 | 111.60 | +1.09% | 12,884 |
| 2026-03-24 | 111.80 | 112.40 | 110.00 | 110.40 | -0.90% | 8,036 |
| 2026-03-23 | 106.60 | 113.40 | 105.00 | 111.40 | +0.54% | 13,553 |
| 2026-03-20 | 115.40 | 117.00 | 110.80 | 110.80 | -3.99% | 100,953 |
| 2026-03-19 | 118.00 | 118.00 | 115.40 | 115.40 | -3.35% | 13,267 |
| 2026-03-18 | 120.40 | 122.40 | 118.80 | 119.40 | -0.33% | 8,609 |
| 2026-03-17 | 117.20 | 120.40 | 117.20 | 119.80 | +2.22% | 9,285 |
| 2026-03-16 | 117.80 | 119.00 | 115.20 | 117.20 | +2.27% | 19,889 |
| 2026-03-13 | 115.40 | 117.20 | 114.60 | 114.60 | -0.69% | 11,110 |
| 2026-03-12 | 116.60 | 117.60 | 114.80 | 115.40 | -1.03% | 7,935 |
| 2026-03-11 | 118.00 | 118.20 | 116.20 | 116.60 | -1.35% | 11,993 |
| 2026-03-10 | 117.60 | 119.40 | 116.00 | 118.20 | +3.32% | 6,552 |
| 2026-03-09 | 112.40 | 116.40 | 111.20 | 114.40 | -0.52% | 12,185 |
| 2026-03-06 | 116.40 | 118.00 | 114.40 | 115.00 | +0.00% | 11,910 |
| 2026-03-05 | 115.00 | 117.20 | 114.80 | 115.00 | +0.17% | 11,626 |
| 2026-03-04 | 115.40 | 116.40 | 114.80 | 114.80 | -0.69% | 6,335 |
| 2026-03-03 | 120.40 | 120.40 | 115.60 | 115.60 | -5.25% | 10,629 |
| 2026-03-02 | 126.00 | 126.40 | 122.00 | 122.00 | -5.13% | 7,298 |
| 2026-02-27 | 129.00 | 131.00 | 128.60 | 128.60 | +0.00% | 15,871 |
| 2026-02-26 | 128.60 | 131.00 | 127.00 | 128.60 | +0.31% | 21,551 |
| 2026-02-25 | 120.40 | 131.40 | 120.20 | 128.20 | +5.78% | 21,701 |
| 2026-02-24 | 121.80 | 123.40 | 121.20 | 121.20 | -0.33% | 10,865 |
| 2026-02-23 | 122.40 | 123.20 | 121.40 | 121.60 | -1.14% | 7,121 |
| 2026-02-20 | 125.20 | 126.80 | 122.40 | 123.00 | -1.76% | 11,639 |
| 2026-02-19 | 127.60 | 128.40 | 124.20 | 125.20 | -1.88% | 8,595 |
| 2026-02-18 | 127.20 | 128.20 | 126.60 | 127.60 | -0.31% | 10,477 |
| 2026-02-17 | 121.60 | 128.00 | 121.60 | 128.00 | +5.61% | 8,196 |
| 2026-02-16 | 120.00 | 122.00 | 120.00 | 121.20 | +1.34% | 7,370 |
| 2026-02-13 | 121.00 | 121.00 | 119.60 | 119.60 | -1.48% | 8,512 |
| 2026-02-12 | 120.80 | 121.60 | 119.20 | 121.40 | +0.66% | 11,445 |
| 2026-02-11 | 121.80 | 122.60 | 120.60 | 120.60 | -0.33% | 14,287 |
| 2026-02-10 | 120.80 | 121.00 | 118.80 | 121.00 | +0.50% | 12,943 |
| 2026-02-09 | 118.40 | 120.60 | 118.40 | 120.40 | +1.35% | 11,798 |
| 2026-02-06 | 117.60 | 119.40 | 116.60 | 118.80 | +1.02% | 8,783 |
| 2026-02-05 | 118.00 | 118.00 | 116.80 | 117.60 | -0.68% | 6,261 |
| 2026-02-04 | 118.00 | 119.20 | 117.40 | 118.40 | +0.51% | 6,798 |
| 2026-02-03 | 117.60 | 117.80 | 116.40 | 117.80 | +1.20% | 6,743 |
| 2026-02-02 | 116.20 | 117.00 | 115.60 | 116.40 | +0.17% | 5,257 |
| 2026-01-30 | 116.80 | 117.00 | 116.00 | 116.20 | -0.51% | 9,652 |
| 2026-01-29 | 115.00 | 116.80 | 114.20 | 116.80 | +2.10% | 8,419 |
| 2026-01-28 | 113.60 | 114.40 | 112.80 | 114.40 | +1.06% | 8,449 |
| 2026-01-27 | 111.80 | 114.40 | 110.60 | 113.20 | +1.07% | 8,718 |
| 2026-01-26 | 109.40 | 112.00 | 108.60 | 112.00 | +2.94% | 9,673 |
| 2026-01-23 | 110.80 | 111.00 | 108.80 | 108.80 | -2.33% | 5,039 |
| 2026-01-22 | 112.20 | 113.20 | 110.60 | 111.40 | +0.00% | 7,846 |
| 2026-01-21 | 111.20 | 112.20 | 110.80 | 111.40 | +0.18% | 7,243 |
| 2026-01-20 | 111.00 | 111.40 | 110.20 | 111.20 | -0.18% | 6,954 |
| 2026-01-19 | 111.20 | 112.40 | 110.80 | 111.40 | -1.59% | 6,555 |
| 2026-01-16 | 112.60 | 113.80 | 112.60 | 113.20 | +0.53% | 7,163 |
| 2026-01-15 | 113.00 | 114.80 | 111.80 | 112.60 | -0.88% | 9,646 |
| 2026-01-14 | 112.40 | 113.60 | 111.20 | 113.60 | +1.25% | 7,125 |
| 2026-01-13 | 111.20 | 112.60 | 110.60 | 112.20 | +0.36% | 6,472 |
| 2026-01-12 | 112.00 | 112.60 | 111.40 | 111.80 | -0.18% | 3,363 |
| 2026-01-09 | 112.00 | 112.80 | 111.60 | 112.00 | -0.71% | 5,310 |
| 2026-01-08 | 114.80 | 115.20 | 112.40 | 112.80 | -1.74% | 8,855 |
| 2026-01-07 | 109.60 | 115.20 | 109.40 | 114.80 | +4.74% | 10,981 |
| 2026-01-06 | 107.00 | 109.60 | 105.80 | 109.60 | +1.67% | 7,323 |
| 2026-01-05 | 108.60 | 109.00 | 106.80 | 107.80 | -1.10% | 7,844 |
| 2026-01-02 | 109.20 | 110.00 | 108.80 | 109.00 | -0.55% | 3,447 |
| 2025-12-31 | 109.80 | 110.00 | 109.20 | 109.60 | -0.54% | 950 |
| 2025-12-30 | 109.60 | 110.40 | 109.00 | 110.20 | +0.55% | 3,082 |
| 2025-12-29 | 108.40 | 110.00 | 108.40 | 109.60 | +1.11% | 3,647 |
| 2025-12-24 | 108.60 | 109.60 | 108.40 | 108.40 | -0.55% | 3,902 |
| 2025-12-23 | 109.00 | 109.60 | 108.60 | 109.00 | +0.55% | 5,639 |
| 2025-12-22 | 107.20 | 108.60 | 106.00 | 108.40 | +0.56% | 6,645 |
| 2025-12-19 | 109.20 | 109.60 | 107.00 | 107.80 | -1.28% | 42,669 |
| 2025-12-18 | 110.60 | 110.60 | 109.00 | 109.20 | -0.73% | 11,612 |
| 2025-12-17 | 109.60 | 110.60 | 108.40 | 110.00 | +0.36% | 6,259 |
| 2025-12-16 | 107.00 | 109.60 | 107.00 | 109.60 | +2.43% | 9,690 |
| 2025-12-15 | 105.00 | 107.00 | 105.00 | 107.00 | +2.29% | 10,908 |
| 2025-12-12 | 103.80 | 105.60 | 103.40 | 104.60 | +0.38% | 6,971 |
| 2025-12-11 | 102.20 | 104.20 | 101.20 | 104.20 | +1.96% | 7,913 |
| 2025-12-10 | 103.40 | 103.80 | 101.80 | 102.20 | -1.16% | 6,191 |
| 2025-12-09 | 103.60 | 104.20 | 103.40 | 103.40 | -0.19% | 5,083 |
| 2025-12-08 | 103.00 | 104.60 | 102.00 | 103.60 | +0.78% | 6,239 |
| 2025-12-05 | 104.60 | 104.60 | 102.20 | 102.80 | -0.58% | 7,323 |
| 2025-12-04 | 104.20 | 105.20 | 103.40 | 103.40 | -0.58% | 10,795 |
| 2025-12-03 | 104.40 | 105.00 | 104.00 | 104.00 | -0.57% | 4,590 |
| 2025-12-02 | 104.20 | 105.40 | 103.80 | 104.60 | +0.38% | 4,731 |
| 2025-12-01 | 104.80 | 105.20 | 103.60 | 104.20 | -1.14% | 7,759 |
| 2025-11-28 | 105.60 | 105.80 | 104.80 | 105.40 | +0.19% | 6,122 |
| 2025-11-27 | 103.60 | 105.40 | 103.60 | 105.20 | +1.15% | 5,591 |
| 2025-11-26 | 103.00 | 104.00 | 102.20 | 104.00 | +0.97% | 9,662 |
| 2025-11-25 | 103.40 | 103.40 | 101.80 | 103.00 | +0.00% | 11,902 |
| 2025-11-24 | 101.80 | 103.20 | 100.80 | 103.00 | +1.38% | 27,569 |
| 2025-11-21 | 98.90 | 102.00 | 98.50 | 101.60 | +1.91% | 11,600 |
| 2025-11-20 | 100.60 | 100.60 | 99.10 | 99.70 | -0.50% | 5,162 |
| 2025-11-19 | 99.20 | 101.00 | 99.00 | 100.20 | +1.11% | 6,504 |
| 2025-11-18 | 99.00 | 99.60 | 98.20 | 99.10 | -0.60% | 4,894 |
| 2025-11-17 | 99.80 | 100.80 | 99.60 | 99.70 | -0.20% | 5,666 |
| 2025-11-14 | 100.00 | 100.20 | 98.80 | 99.90 | -0.89% | 7,199 |
| 2025-11-13 | 100.80 | 102.00 | 100.20 | 100.80 | +0.00% | 5,521 |
| 2025-11-12 | 100.40 | 101.00 | 100.20 | 100.80 | +0.40% | 4,743 |
| 2025-11-11 | 99.30 | 100.40 | 99.10 | 100.40 | +1.11% | 6,632 |
| 2025-11-10 | 99.20 | 99.30 | 98.40 | 99.30 | +0.51% | 5,625 |
| 2025-11-07 | 98.40 | 99.40 | 98.20 | 98.80 | +0.71% | 6,137 |
| 2025-11-06 | 97.80 | 98.60 | 97.30 | 98.10 | +0.10% | 7,608 |
| 2025-11-05 | 99.10 | 99.50 | 97.70 | 98.00 | -1.31% | 19,275 |
| 2025-11-04 | 98.20 | 99.30 | 97.90 | 99.30 | +0.81% | 12,177 |
| 2025-11-03 | 99.10 | 100.20 | 98.40 | 98.50 | -0.40% | 9,452 |
| 2025-10-31 | 99.80 | 100.40 | 98.80 | 98.90 | -0.90% | 10,629 |
| 2025-10-30 | 99.60 | 102.00 | 99.00 | 99.80 | +0.00% | 8,751 |
| 2025-10-29 | 99.60 | 100.60 | 99.20 | 99.80 | -0.20% | 4,227 |
| 2025-10-28 | 101.00 | 101.60 | 99.80 | 100.00 | -0.99% | 10,623 |
| 2025-10-27 | 101.60 | 101.80 | 100.40 | 101.00 | -0.98% | 7,017 |
| 2025-10-24 | 103.80 | 104.00 | 101.00 | 102.00 | -1.16% | 9,287 |
| 2025-10-23 | 104.20 | 105.00 | 103.00 | 103.20 | -0.96% | 14,534 |
| 2025-10-22 | 104.20 | 105.00 | 103.60 | 104.20 | +0.39% | 6,274 |
| 2025-10-21 | 103.20 | 104.60 | 102.60 | 103.80 | +0.97% | 9,324 |
| 2025-10-20 | 101.00 | 103.00 | 100.20 | 102.80 | +1.78% | 10,881 |
| 2025-10-17 | 100.40 | 102.00 | 99.60 | 101.00 | -0.20% | 11,009 |
| 2025-10-16 | 99.80 | 101.40 | 99.10 | 101.20 | +1.40% | 8,683 |
| 2025-10-15 | 101.00 | 101.20 | 99.80 | 99.80 | -0.40% | 6,601 |
| 2025-10-14 | 98.00 | 100.60 | 97.90 | 100.20 | +1.52% | 6,296 |
| 2025-10-13 | 98.00 | 99.60 | 98.00 | 98.70 | +0.92% | 4,741 |
| 2025-10-10 | 98.90 | 100.00 | 97.80 | 97.80 | -1.11% | 5,915 |
| 2025-10-09 | 99.40 | 100.60 | 98.50 | 98.90 | -0.50% | 7,924 |
| 2025-10-08 | 99.30 | 101.20 | 99.00 | 99.40 | +0.10% | 7,958 |
| 2025-10-07 | 99.60 | 99.70 | 98.30 | 99.30 | -0.20% | 8,883 |
| 2025-10-06 | 101.00 | 101.00 | 98.00 | 99.50 | -2.07% | 11,118 |
| 2025-10-03 | 103.00 | 104.00 | 101.20 | 101.60 | -0.97% | 7,634 |
| 2025-10-02 | 103.40 | 104.60 | 102.40 | 102.60 | -0.58% | 10,597 |
| 2025-10-01 | 104.80 | 104.80 | 102.80 | 103.20 | -1.53% | 12,639 |
| 2025-09-30 | 103.00 | 104.80 | 102.20 | 104.80 | +1.75% | 14,483 |
| 2025-09-29 | 102.40 | 103.00 | 101.20 | 103.00 | +0.59% | 7,516 |
| 2025-09-26 | 101.20 | 102.40 | 100.40 | 102.40 | +1.59% | 6,103 |
| 2025-09-25 | 104.20 | 104.20 | 100.60 | 100.80 | -3.26% | 6,197 |
| 2025-09-24 | 102.60 | 104.80 | 102.60 | 104.20 | +1.56% | 8,194 |
| 2025-09-23 | 101.00 | 103.40 | 101.00 | 102.60 | +1.38% | 12,165 |
| 2025-09-22 | 106.00 | 106.00 | 101.20 | 101.20 | -5.07% | 10,521 |
| 2025-09-19 | 107.40 | 109.80 | 106.60 | 106.60 | -0.56% | 130,076 |
| 2025-09-18 | 110.40 | 111.60 | 106.80 | 107.20 | -2.72% | 12,054 |
| 2025-09-17 | 110.80 | 112.60 | 109.60 | 110.20 | +0.00% | 12,376 |
| 2025-09-16 | 110.60 | 112.60 | 110.20 | 110.20 | -0.18% | 10,023 |
| 2025-09-15 | 107.80 | 111.60 | 107.80 | 110.40 | +3.37% | 14,570 |
| 2025-09-12 | 103.20 | 106.80 | 103.20 | 106.80 | +3.89% | 13,655 |
| 2025-09-11 | 99.90 | 103.20 | 99.80 | 102.80 | +3.32% | 11,637 |
| 2025-09-10 | 100.40 | 101.40 | 99.40 | 99.50 | -0.50% | 10,383 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Feb (+8.23%). Peor mes: Mar (-6.22%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Altarea SCA (ALTA.PA)?
92.40 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de ALTA.PA?
Máximo de 131.40 y mínimo de 91.60 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Altarea SCA?
Históricamente, el mes más fuerte de ALTA.PA ha sido Feb (media +8.23%) y el más débil Mar (media -6.22%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.