Altia Consultores S.A. ALC
BME · Spain · Technology Services
€5.95-0.05 (-0.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.95 | -0.83% | €6.00 | €6.00 | €5.95 | 1.83K |
| 2026-09-30 | €6.00 | +0.84% | €6.00 | €6.00 | €6.00 | 1.39K |
| 2026-09-29 | €5.95 | +1.71% | €5.85 | €5.95 | €5.85 | 4.55K |
| 2026-09-28 | €5.85 | -4.10% | €6.10 | €6.10 | €5.85 | 4.70K |
| 2026-09-25 | €6.10 | -3.94% | €6.15 | €6.15 | €6.10 | 2.01K |
| 2026-09-24 | €6.35 | 0.00% | €6.35 | €6.35 | €6.35 | 0 |
| 2026-09-23 | €6.35 | -0.78% | €6.35 | €6.35 | €6.35 | 1.00K |
| 2026-09-22 | €6.40 | 0.00% | €6.40 | €6.50 | €6.40 | 30 |
| 2026-09-21 | €6.40 | -1.54% | €6.40 | €6.40 | €6.40 | 344 |
| 2026-09-18 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 150 |
| 2026-09-17 | €6.50 | -1.52% | €6.60 | €6.60 | €6.50 | 499 |
| 2026-09-16 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 14 |
| 2026-09-15 | €6.60 | 0.00% | €6.60 | €6.60 | €6.55 | 203 |
| 2026-09-14 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 200 |
| 2026-09-11 | €6.60 | -0.75% | €6.60 | €6.60 | €6.60 | 351 |
| 2026-09-10 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 199 |
| 2026-09-09 | €6.65 | +1.53% | €6.65 | €6.65 | €6.65 | 352 |
| 2026-09-08 | €6.55 | -2.96% | €6.45 | €6.55 | €6.45 | 2.82K |
| 2026-09-07 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 12 |
| 2026-09-04 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 0 |
| 2026-09-03 | €6.75 | 0.00% | €6.70 | €6.70 | €6.70 | 62 |
| 2026-09-02 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 4 |
| 2026-09-01 | €6.75 | 0.00% | €6.70 | €6.70 | €6.70 | 122 |
| 2026-08-31 | €6.75 | +1.50% | €6.75 | €6.75 | €6.75 | 249 |
| 2026-08-28 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 186 |
| 2026-08-27 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-08-26 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 0 |
| 2026-08-25 | €6.65 | 0.00% | €6.65 | €6.65 | €6.65 | 2.94K |
| 2026-08-24 | €6.65 | -1.48% | €6.65 | €6.65 | €6.65 | 200 |
| 2026-08-21 | €6.75 | 0.00% | €6.70 | €6.70 | €6.70 | 160 |
| 2026-08-20 | €6.75 | +0.75% | €6.75 | €6.75 | €6.75 | 280 |
| 2026-08-19 | €6.70 | 0.00% | €6.80 | €6.80 | €6.80 | 147 |
| 2026-08-18 | €6.70 | 0.00% | €6.75 | €6.75 | €6.75 | 35 |
| 2026-08-17 | €6.70 | 0.00% | €6.75 | €6.75 | €6.75 | 20 |
| 2026-08-14 | €6.70 | +1.52% | €6.70 | €6.70 | €6.70 | 450 |
| 2026-08-13 | €6.60 | -5.71% | €6.90 | €6.90 | €6.60 | 1.75K |
| 2026-08-12 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-08-11 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 58 |
| 2026-08-10 | €7.00 | +1.45% | €7.00 | €7.00 | €7.00 | 1.67K |
| 2026-08-07 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-08-06 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-08-05 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 0 |
| 2026-08-04 | €6.90 | -1.43% | €6.90 | €6.90 | €6.90 | 320 |
| 2026-08-03 | €7.00 | +2.94% | €7.00 | €7.00 | €7.00 | 2.97K |
| 2026-07-31 | €6.80 | +1.49% | €6.80 | €6.80 | €6.80 | 1.50K |
| 2026-07-30 | €6.70 | +1.52% | €6.70 | €6.70 | €6.70 | 455 |
| 2026-07-29 | €6.60 | -1.49% | €6.60 | €6.60 | €6.60 | 2.00K |
| 2026-07-28 | €6.70 | -1.47% | €6.70 | €6.70 | €6.60 | 329 |
| 2026-07-27 | €6.80 | +1.49% | €6.80 | €6.80 | €6.80 | 515 |
| 2026-07-24 | €6.70 | 0.00% | €6.80 | €6.80 | €6.80 | 25 |
| 2026-07-23 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-07-22 | €6.70 | -1.47% | €6.70 | €6.70 | €6.70 | 1.00K |
| 2026-07-21 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-20 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 75 |
| 2026-07-17 | €6.80 | 0.00% | €6.80 | €6.80 | €6.80 | 0 |
| 2026-07-16 | €6.80 | -2.86% | €6.90 | €6.90 | €6.80 | 1.61K |
| 2026-07-15 | €7.00 | +7.69% | €6.80 | €7.00 | €6.80 | 15.38K |
| 2026-07-14 | €6.50 | -1.52% | €6.50 | €6.50 | €6.50 | 1.65K |
| 2026-07-13 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 0 |
| 2026-07-10 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 580 |
| 2026-07-09 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 809 |
| 2026-07-08 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 910 |
| 2026-07-07 | €6.60 | 0.00% | €6.60 | €6.60 | €6.60 | 700 |
| 2026-07-06 | €6.60 | +1.54% | €6.50 | €6.60 | €6.50 | 479 |
| 2026-07-03 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 0 |
| 2026-07-02 | €6.50 | 0.00% | €6.40 | €6.40 | €6.40 | 20 |
| 2026-07-01 | €6.50 | 0.00% | €6.50 | €6.50 | €6.50 | 3.93K |
| 2026-06-30 | €6.50 | +4.00% | €6.40 | €6.50 | €6.40 | 1.83K |
| 2026-06-29 | €6.25 | +0.81% | €6.10 | €6.25 | €6.10 | 3.04K |
| 2026-06-26 | €6.20 | -0.80% | €6.20 | €6.20 | €6.15 | 1.35K |
| 2026-06-25 | €6.25 | -2.34% | €6.50 | €6.50 | €6.25 | 7.70K |
| 2026-06-24 | €6.40 | +1.59% | €6.40 | €6.40 | €6.40 | 859 |
| 2026-06-23 | €6.30 | -4.55% | €6.35 | €6.35 | €6.30 | 5.01K |
| 2026-06-22 | €6.60 | -4.35% | €6.80 | €6.80 | €6.60 | 4.28K |
| 2026-06-19 | €6.90 | 0.00% | €6.90 | €6.90 | €6.90 | 1.15K |
| 2026-06-18 | €6.90 | +1.47% | €6.90 | €6.90 | €6.90 | 799 |
| 2026-06-17 | €6.80 | +1.49% | €6.80 | €6.80 | €6.80 | 809 |
| 2026-06-16 | €6.70 | -0.74% | €6.70 | €6.80 | €6.70 | 740 |
| 2026-06-15 | €6.75 | 0.00% | €6.75 | €6.75 | €6.75 | 1.67K |
| 2026-06-12 | €6.75 | -4.93% | €6.75 | €6.75 | €6.75 | 15.15K |
| 2026-06-11 | €7.10 | -0.70% | €7.10 | €7.15 | €7.10 | 2.13K |
| 2026-06-10 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 2.00K |
| 2026-06-09 | €7.15 | +1.42% | €7.15 | €7.15 | €7.15 | 814 |
| 2026-06-08 | €7.05 | +0.71% | €7.00 | €7.05 | €7.00 | 698 |
| 2026-06-05 | €7.00 | +1.45% | €7.00 | €7.00 | €7.00 | 941 |
| 2026-06-04 | €6.90 | -1.43% | €6.80 | €6.90 | €6.80 | 3.19K |
| 2026-06-03 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 3.70K |
| 2026-06-02 | €7.00 | -0.71% | €7.15 | €7.15 | €7.00 | 2.06K |
| 2026-06-01 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 620 |
| 2026-05-29 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 2.80K |