Alantra Partners SA (ALNTA)

ALNTA
🏛️ 스페인 →
8.22
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 8.46 8.52 8.44 8.44 0.0M
2023-12-28 8.42 8.54 8.42 8.54 0.0M
2023-12-27 8.40 8.54 8.40 8.54 0.0M
2023-12-22 8.40 8.50 8.40 8.44 0.0M
2023-12-21 8.48 8.60 8.34 8.48 0.0M
2023-12-20 8.50 8.54 8.40 8.48 0.0M
2023-12-19 8.36 8.68 8.36 8.48 0.0M
2023-12-18 8.58 8.58 8.34 8.44 0.6M
2023-12-15 8.68 8.70 8.46 8.48 0.0M
2023-12-14 8.52 8.72 8.46 8.56 0.0M
2023-12-13 8.54 8.70 8.42 8.46 0.0M
2023-12-12 8.62 8.72 8.58 8.60 0.0M
2023-12-11 8.60 8.70 8.60 8.62 0.0M
2023-12-08 8.68 8.70 8.58 8.68 0.0M
2023-12-07 8.60 8.60 8.58 8.58 0.0M
2023-12-06 8.72 8.72 8.60 8.64 0.0M
2023-12-05 8.58 8.80 8.34 8.80 0.0M
2023-12-04 8.30 8.72 8.30 8.52 0.0M
2023-12-01 8.18 8.28 8.18 8.24 0.0M
2023-11-30 8.16 8.34 8.16 8.30 0.0M
2023-11-29 8.04 8.38 8.04 8.22 0.0M
2023-11-28 8.08 8.08 8.00 8.08 0.0M
2023-11-27 8.00 8.10 8.00 8.08 0.0M
2023-11-24 7.98 8.06 7.90 8.06 0.0M
2023-11-23 8.06 8.08 7.92 8.00 0.1M
2023-11-22 8.06 8.10 8.00 8.10 0.0M
2023-11-21 8.04 8.06 7.92 8.06 0.2M
2023-11-20 7.98 8.04 7.92 8.00 0.0M
2023-11-17 7.98 8.00 7.94 7.98 0.0M
2023-11-16 8.00 8.08 7.88 7.92 0.0M
2023-11-15 7.88 8.04 7.86 7.98 0.1M
2023-11-14 7.94 7.98 7.84 7.86 0.0M
2023-11-13 8.18 8.20 7.96 8.00 0.0M
2023-11-10 8.06 8.08 7.80 8.08 0.0M
2023-11-09 8.18 8.28 8.14 8.14 0.0M
2023-11-08 8.12 8.26 8.06 8.26 0.0M
2023-11-07 8.26 8.26 8.10 8.14 0.0M
2023-11-06 8.36 8.38 8.10 8.20 0.0M
2023-11-03 8.58 8.68 8.36 8.36 0.0M
2023-11-02 8.54 9.14 8.48 8.50 0.0M
2023-11-01 8.80 8.80 8.52 8.60 0.0M
2023-10-31 8.86 8.98 8.82 8.84 0.0M
2023-10-30 8.94 8.96 8.86 8.88 0.0M
2023-10-27 8.88 9.00 8.84 8.98 0.0M
2023-10-26 9.00 9.10 8.84 9.08 0.0M
2023-10-25 9.08 9.08 8.82 8.86 0.0M
2023-10-24 9.02 9.10 8.80 8.86 0.0M
2023-10-23 9.02 9.02 8.90 8.90 0.0M
2023-10-20 9.10 9.10 8.82 8.94 0.0M
2023-10-19 9.00 9.10 8.94 9.06 0.0M
2023-10-18 9.06 9.10 8.94 9.02 0.0M
2023-10-17 9.16 9.16 8.90 9.08 0.0M
2023-10-16 9.18 9.18 9.02 9.06 0.0M
2023-10-13 9.08 9.10 9.02 9.10 0.0M
2023-10-12 9.02 9.10 9.02 9.08 0.0M
2023-10-11 9.02 9.10 9.02 9.08 0.0M
2023-10-10 9.02 9.10 9.02 9.04 0.0M
2023-10-09 9.00 9.10 9.00 9.10 0.0M
2023-10-06 9.18 9.18 9.04 9.10 0.0M
2023-10-05 9.20 9.20 9.08 9.20 0.0M
2023-10-04 9.34 9.34 9.08 9.12 0.0M
2023-10-03 9.26 9.48 9.22 9.38 0.0M
2023-10-02 9.30 9.30 9.26 9.30 0.0M
2023-09-29 9.28 9.30 9.14 9.28 0.0M
2023-09-28 9.28 9.28 9.12 9.26 0.0M
2023-09-27 9.38 9.40 9.14 9.18 0.0M
2023-09-26 9.30 9.30 9.10 9.30 0.0M
2023-09-25 9.20 9.20 9.00 9.04 0.0M
2023-09-22 9.12 9.30 9.12 9.12 0.0M
2023-09-21 9.30 9.30 9.12 9.12 0.0M
2023-09-20 9.30 9.46 9.14 9.30 0.0M
2023-09-19 9.26 9.34 9.14 9.32 0.0M
2023-09-18 9.04 9.24 9.04 9.16 0.0M
2023-09-15 9.50 9.64 9.46 9.50 0.0M
2023-09-14 9.52 9.60 9.42 9.50 0.0M
2023-09-13 9.60 9.64 9.52 9.60 0.0M
2023-09-12 9.50 9.64 9.50 9.64 0.0M
2023-09-11 9.44 9.64 9.44 9.60 0.0M
2023-09-08 9.50 9.70 9.46 9.46 0.0M
2023-09-07 9.62 9.62 9.52 9.60 0.0M
2023-09-06 9.82 9.82 9.50 9.50 0.0M
2023-09-05 9.74 9.96 9.40 9.50 0.0M
2023-09-04 9.60 9.78 9.58 9.78 0.0M
2023-09-01 9.70 9.70 9.60 9.60 0.0M
2023-08-31 9.68 9.74 9.66 9.68 0.0M
2023-08-30 9.68 9.68 9.50 9.66 0.0M
2023-08-29 9.42 9.62 9.40 9.58 0.0M
2023-08-28 9.34 9.60 9.34 9.44 0.0M
2023-08-25 9.44 9.48 9.44 9.44 0.0M
2023-08-24 9.48 9.56 9.36 9.42 0.0M
2023-08-23 9.50 9.60 9.40 9.56 0.0M
2023-08-22 9.70 9.82 9.20 9.74 0.0M
2023-08-21 9.66 9.84 9.64 9.66 0.0M
2023-08-18 9.88 9.88 9.64 9.78 0.0M
2023-08-17 9.70 9.80 9.60 9.70 0.0M
2023-08-16 9.60 9.86 9.60 9.62 0.0M
2023-08-15 9.84 9.84 9.66 9.66 0.0M
2023-08-14 9.84 9.84 9.62 9.80 0.0M
2023-08-11 9.60 9.80 9.60 9.74 0.0M
2023-08-10 9.60 9.78 9.54 9.60 0.0M
2023-08-09 9.84 9.84 9.50 9.60 0.0M
2023-08-08 9.36 9.78 9.26 9.50 0.0M
2023-08-07 10.10 10.10 9.50 9.70 0.0M
2023-08-04 9.90 10.10 9.90 10.00 0.0M
2023-08-03 10.10 10.10 9.94 10.00 0.0M
2023-08-02 10.15 10.15 9.94 10.00 0.0M
2023-08-01 10.00 10.25 9.94 10.05 0.0M
2023-07-31 10.10 10.25 10.00 10.25 0.0M
2023-07-28 10.00 10.30 10.00 10.20 0.0M
2023-07-27 10.25 10.30 10.00 10.20 0.0M
2023-07-26 10.05 10.25 10.05 10.05 0.0M
2023-07-25 10.05 10.25 10.05 10.25 0.0M
2023-07-24 10.10 10.20 9.86 10.10 0.0M
2023-07-21 10.25 10.50 10.15 10.15 0.0M
2023-07-20 10.30 10.30 10.15 10.20 0.0M
2023-07-19 10.00 10.20 10.00 10.20 0.0M
2023-07-18 10.20 10.20 9.92 10.00 0.0M
2023-07-17 10.20 10.20 9.94 10.00 0.0M
2023-07-14 10.00 10.10 9.92 10.00 0.0M
2023-07-13 9.74 10.00 9.72 10.00 0.0M
2023-07-12 9.86 9.86 9.70 9.74 0.0M
2023-07-11 9.66 9.80 9.66 9.74 0.0M
2023-07-10 9.80 9.80 9.68 9.68 0.0M
2023-07-07 9.62 9.80 9.62 9.78 0.0M
2023-07-06 9.80 9.80 9.66 9.70 0.0M
2023-07-05 9.76 9.84 9.68 9.84 0.0M
2023-07-04 9.80 9.90 9.68 9.70 0.0M
2023-07-03 10.45 10.45 9.62 9.80 0.0M
2023-06-30 10.05 10.05 10.00 10.00 0.0M
2023-06-29 10.00 10.00 9.90 10.00 0.0M
2023-06-28 10.10 10.10 9.96 10.00 0.0M
2023-06-27 10.40 10.40 10.00 10.10 0.0M
2023-06-26 10.10 10.45 10.10 10.30 0.0M
2023-06-23 10.45 10.45 10.10 10.10 0.0M
2023-06-22 10.30 10.45 10.20 10.35 0.0M
2023-06-21 10.10 10.30 10.05 10.25 0.0M
2023-06-20 10.00 10.50 9.80 10.10 0.1M
2023-06-19 10.40 10.50 10.40 10.40 0.0M
2023-06-16 10.50 10.50 10.35 10.50 0.0M
2023-06-15 10.50 10.50 10.40 10.45 0.0M
2023-06-14 10.40 10.55 10.40 10.50 0.0M
2023-06-13 10.50 10.60 10.40 10.50 0.0M
2023-06-12 10.45 10.55 10.45 10.50 0.0M
2023-06-09 10.50 10.50 10.40 10.45 0.0M
2023-06-08 10.40 10.45 10.30 10.40 0.0M
2023-06-07 10.60 10.60 10.35 10.40 0.0M
2023-06-06 10.45 10.55 10.35 10.45 0.0M
2023-06-05 10.55 10.75 10.50 10.50 0.0M
2023-06-02 10.50 10.55 10.40 10.50 0.0M
2023-06-01 10.55 10.70 10.55 10.55 0.0M
2023-05-31 10.70 10.70 10.45 10.50 0.0M
2023-05-30 10.65 10.65 10.55 10.55 0.0M
2023-05-29 10.50 10.80 10.50 10.80 0.0M
2023-05-26 10.50 10.70 10.50 10.60 0.0M
2023-05-25 10.50 10.60 10.50 10.60 0.0M
2023-05-24 10.55 10.60 10.40 10.60 0.0M
2023-05-23 10.60 10.70 10.50 10.50 0.0M
2023-05-22 10.35 10.75 10.35 10.65 0.0M
2023-05-19 10.55 10.55 10.25 10.30 0.0M
2023-05-18 10.75 10.75 10.40 10.50 0.0M
2023-05-17 10.40 10.50 10.40 10.50 0.0M
2023-05-16 10.35 10.55 10.20 10.45 0.0M
2023-05-15 10.65 10.70 10.25 10.30 0.0M
2023-05-12 10.85 10.85 10.55 10.55 0.0M
2023-05-11 11.05 11.05 10.85 10.95 0.0M
2023-05-10 11.20 11.30 10.90 11.00 0.0M
2023-05-09 11.45 11.90 11.30 11.60 0.0M
2023-05-08 11.20 11.65 11.00 11.40 0.0M
2023-05-05 11.05 11.25 11.05 11.20 0.0M
2023-05-04 11.00 11.25 10.85 11.05 0.0M
2023-05-03 10.95 11.05 10.90 10.95 0.0M
2023-05-02 11.40 11.40 10.90 10.95 0.0M
2023-04-28 11.90 11.90 11.25 11.30 0.0M
2023-04-27 12.10 12.55 11.90 11.90 0.0M
2023-04-26 12.00 12.10 11.80 12.00 0.0M
2023-04-25 12.00 12.00 11.65 12.00 0.0M
2023-04-24 11.95 12.00 11.60 11.75 0.0M
2023-04-21 11.70 11.85 11.55 11.70 0.0M
2023-04-20 11.80 11.80 11.25 11.65 0.0M
2023-04-19 10.80 11.40 10.80 11.30 0.0M
2023-04-18 10.80 10.85 10.70 10.75 0.0M
2023-04-17 10.75 10.80 10.70 10.75 0.0M
2023-04-14 10.85 10.85 10.65 10.65 0.0M
2023-04-13 10.70 10.80 10.65 10.75 0.0M
2023-04-12 10.80 10.85 10.70 10.75 0.0M
2023-04-11 10.85 10.85 10.70 10.75 0.0M
2023-04-06 10.65 10.80 10.65 10.75 0.0M
2023-04-05 10.80 10.85 10.80 10.85 0.0M
2023-04-04 10.75 10.85 10.75 10.80 0.0M
2023-04-03 10.95 10.95 10.80 10.80 0.0M
2023-03-31 10.90 10.95 10.85 10.95 0.0M
2023-03-30 10.95 10.95 10.90 10.90 0.0M
2023-03-29 11.05 11.05 10.90 10.90 0.0M
2023-03-28 10.95 11.10 10.85 11.00 0.0M
2023-03-27 10.90 11.05 10.90 10.95 0.0M
2023-03-24 10.90 11.00 10.85 10.90 0.0M
2023-03-23 10.95 10.95 10.85 10.90 0.0M
2023-03-22 10.90 10.95 10.85 10.85 0.0M
2023-03-21 11.10 11.10 10.80 10.95 0.0M
2023-03-20 11.05 11.05 10.80 11.00 0.0M
2023-03-17 11.45 11.45 11.00 11.10 0.0M
2023-03-16 11.25 11.30 11.10 11.20 0.0M
2023-03-15 11.40 11.65 11.20 11.20 0.0M
2023-03-14 11.50 11.50 11.30 11.40 0.0M
2023-03-13 11.40 11.60 11.30 11.40 0.0M
2023-03-10 11.50 11.70 11.40 11.55 0.0M
2023-03-09 11.60 11.75 11.60 11.75 0.0M
2023-03-08 11.75 11.90 11.60 11.60 0.0M
2023-03-07 12.00 12.00 11.65 11.75 0.0M
2023-03-06 12.05 12.10 11.50 11.70 0.0M
2023-03-03 11.85 11.95 11.85 11.95 0.0M
2023-03-02 11.85 12.00 11.85 11.95 0.0M
2023-03-01 12.00 12.00 11.85 11.85 0.0M
2023-02-28 12.15 12.25 11.80 12.00 0.0M
2023-02-27 12.25 12.25 12.10 12.25 0.0M
2023-02-24 12.10 12.50 12.10 12.45 0.0M
2023-02-23 12.30 12.30 11.90 12.30 0.0M
2023-02-22 12.45 12.50 12.25 12.35 0.0M
2023-02-21 12.30 12.35 12.30 12.35 0.0M
2023-02-20 12.40 12.50 12.10 12.25 0.0M
2023-02-17 12.45 12.70 12.35 12.60 0.0M
2023-02-16 12.80 12.80 12.40 12.45 0.0M
2023-02-15 12.70 12.75 12.25 12.75 0.0M
2023-02-14 12.35 12.75 12.25 12.75 0.0M
2023-02-13 13.00 13.05 12.40 12.45 0.0M
2023-02-10 12.85 12.85 12.70 12.80 0.0M
2023-02-09 13.35 13.35 12.70 13.00 0.0M
2023-02-08 13.00 13.45 12.65 13.10 0.0M
2023-02-07 12.90 13.00 12.60 12.85 0.0M
2023-02-06 12.35 12.90 12.10 12.65 0.0M
2023-02-03 12.35 12.45 12.15 12.40 0.0M
2023-02-02 12.20 12.40 12.20 12.40 0.0M
2023-02-01 12.20 12.45 12.05 12.40 0.0M
2023-01-31 12.35 12.40 11.80 11.90 0.0M
2023-01-30 12.10 12.35 12.10 12.25 0.0M
2023-01-27 11.35 12.20 11.35 11.90 0.0M
2023-01-26 11.00 11.30 10.95 11.20 0.0M
2023-01-25 11.30 11.30 11.00 11.00 0.0M
2023-01-24 11.25 11.30 11.15 11.20 0.0M
2023-01-23 11.50 11.50 11.10 11.20 0.0M
2023-01-20 11.50 11.50 11.25 11.30 0.0M
2023-01-19 11.50 11.50 11.45 11.45 0.0M
2023-01-18 11.50 11.60 11.45 11.50 0.0M
2023-01-17 11.70 11.90 11.20 11.50 0.0M
2023-01-16 11.95 11.95 11.55 11.70 0.0M
2023-01-13 12.15 12.20 11.70 12.20 0.0M
2023-01-12 12.10 13.05 12.10 12.15 0.0M
2023-01-11 11.95 11.95 11.75 11.80 0.0M
2023-01-10 11.75 11.80 11.60 11.75 0.0M
2023-01-09 11.80 12.00 11.60 11.75 0.0M
2023-01-06 11.65 11.95 11.50 11.85 0.0M
2023-01-05 11.65 11.70 11.60 11.65 0.0M
2023-01-04 11.80 11.80 11.70 11.70 0.0M
2023-01-03 11.95 12.00 11.80 11.95 0.0M
2023-01-02 11.95 12.00 11.80 11.95 0.0M