tiprankstipranks
Altia Consultores S.A. (ES:ALC)
BME:ALC
Spanish Market
ALC
Altia Consultores S.A.
RESEARCH TOOLSreports

Altia Consultores S.A. (ALC) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
610
0.36
Apr 09, 2026
7.30
7.40
7.30
7.40
7.40
0.00%
76
0.04
Apr 08, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
595
0.32
Apr 07, 2026
7.40
7.40
7.40
7.40
7.40
+1.37%
1,442
0.77
Apr 06, 2026
7.30
7.30
7.30
7.30
7.30
0.00%
0
0.00
Apr 03, 2026
7.30
7.30
7.30
7.30
7.30
0.00%
0
0.00
Apr 02, 2026
7.30
7.30
7.30
7.30
7.30
-2.67%
1,278
0.67
Apr 01, 2026
7.20
7.50
7.20
7.50
7.50
+6.38%
8,900
4.85
Mar 31, 2026
7.05
7.05
7.05
7.05
7.05
0.00%
761
0.42
Mar 30, 2026
7.00
7.05
7.00
7.05
7.05
+0.71%
694
0.38
Mar 27, 2026
6.95
7.00
6.95
7.00
7.00
+1.45%
4,517
2.41
Mar 26, 2026
6.90
6.90
6.80
6.90
6.90
0.00%
0
0.00
Mar 25, 2026
6.90
6.90
6.80
6.90
6.90
0.00%
0
0.00
Mar 24, 2026
6.90
6.90
6.80
6.90
6.90
0.00%
0
0.00
Mar 23, 2026
6.90
6.90
6.80
6.90
6.90
0.00%
0
0.00
Mar 20, 2026
6.90
6.90
6.90
6.90
6.90
-1.43%
800
0.37
Mar 19, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
1,603
0.75
Mar 18, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Mar 17, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Mar 16, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
30
0.01
Mar 13, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Mar 12, 2026
6.95
7.00
6.95
7.00
7.00
0.00%
503
0.20
Mar 11, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
45
0.02
Mar 10, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
104
0.04
Mar 09, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
152
0.06
Mar 06, 2026
7.00
7.00
6.90
7.00
7.00
0.00%
0
0.00
Mar 05, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
32
0.01
Mar 04, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
50
0.02
Mar 03, 2026
7.00
7.00
7.00
7.00
7.00
-2.10%
1,071
0.39
Mar 02, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
1,025
0.36
Feb 27, 2026
7.15
7.15
7.15
7.15
7.15
+0.70%
1,052
0.36
Feb 26, 2026
7.10
7.15
7.10
7.10
7.10
+1.43%
571
0.20
Feb 25, 2026
7.00
7.00
7.00
7.00
7.00
-1.41%
920
0.28
Feb 24, 2026
7.15
7.15
7.15
7.10
7.10
0.00%
175
0.05
Feb 23, 2026
7.10
7.10
7.10
7.10
7.10
-0.70%
200
0.06
Feb 20, 2026
7.15
7.15
7.15
7.15
7.15
0.00%
2,339
0.71
Feb 19, 2026
7.15
7.15
7.05
7.15
7.15
0.00%
29,800
10.47
Feb 18, 2026
7.15
7.15
7.05
7.15
7.15
0.00%
0
0.00
Feb 17, 2026
7.15
7.15
7.15
7.15
7.15
+0.70%
1,300
0.45
Feb 16, 2026
7.15
7.15
7.15
7.15
7.15
+0.70%
2,122
0.75
Feb 13, 2026
7.10
7.10
7.10
7.10
7.10
+1.43%
428
0.15
Feb 12, 2026
7.05
7.05
7.00
7.00
7.00
-0.71%
3,150
1.08
Feb 11, 2026
7.15
7.15
7.05
7.05
7.05
-1.40%
481
0.16
Feb 10, 2026
7.15
7.15
7.15
7.15
7.15
+0.70%
2,700
0.89
Feb 09, 2026
7.10
7.10
7.10
7.10
7.10
+1.43%
370
0.12
Feb 06, 2026
7.10
7.10
7.00
7.00
7.00
-1.41%
2,015
0.62
Feb 05, 2026
7.00
7.10
7.00
7.10
7.10
0.00%
1,676
0.52
Feb 04, 2026
7.10
7.10
7.10
7.10
7.10
0.00%
1,138
0.35
Feb 03, 2026
7.05
7.10
7.05
7.10
7.10
0.00%
684
0.21
Feb 02, 2026
7.10
7.10
7.10
7.10
7.10
+0.71%
1,242
0.38
Rows:
50