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
May 29, 2026
7.05
7.05
7.05
7.05
7.05
0.00%
2,800
2.57
May 28, 2026
7.05
7.05
7.05
7.05
7.05
-1.40%
4,250
4.10
May 27, 2026
7.05
7.15
7.05
7.15
7.15
0.00%
1,001
0.96
May 26, 2026
7.15
7.15
7.15
7.15
7.15
+0.70%
546
0.53
May 25, 2026
7.10
7.10
7.10
7.10
7.10
0.00%
2,092
2.05
May 22, 2026
7.10
7.10
7.10
7.10
7.10
0.00%
1,001
0.99
May 21, 2026
7.00
7.10
7.00
7.10
7.10
-0.70%
2,601
2.69
May 20, 2026
7.15
7.15
7.15
7.15
7.15
+1.42%
330
0.33
May 19, 2026
7.05
7.05
7.05
7.05
7.05
0.00%
1,373
0.95
May 18, 2026
7.15
7.15
7.05
7.05
7.05
0.00%
1,981
1.40
May 15, 2026
6.95
7.05
6.95
7.05
7.05
+1.44%
400
0.28
May 14, 2026
7.15
7.15
6.95
6.95
6.95
-2.11%
1,810
1.26
May 13, 2026
7.10
7.15
7.10
7.10
7.10
+1.43%
388
0.27
May 12, 2026
7.00
7.00
7.00
7.00
7.00
0.00%
1,449
0.99
May 11, 2026
7.15
7.15
7.00
7.00
7.00
-0.71%
4,064
2.88
May 08, 2026
7.05
7.05
7.05
7.05
7.05
-0.70%
2,500
1.77
May 07, 2026
7.20
7.20
7.10
7.10
7.10
-1.39%
851
0.61
May 06, 2026
7.15
7.20
7.15
7.20
7.20
+2.13%
1,069
0.75
May 05, 2026
7.05
7.05
7.05
7.05
7.05
-0.70%
4,750
3.46
May 04, 2026
7.10
7.10
7.10
7.10
7.10
+1.43%
513
0.37
May 01, 2026
7.00
7.10
7.00
7.00
7.00
0.00%
0
0.00
Apr 30, 2026
7.10
7.10
7.00
7.00
7.00
0.00%
1,235
0.89
Apr 29, 2026
7.00
7.00
7.00
7.00
7.00
-2.78%
2,050
1.48
Apr 28, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
32
0.02
Apr 27, 2026
7.20
7.20
7.20
7.20
7.20
+1.41%
540
0.37
Apr 24, 2026
7.00
7.00
7.00
7.10
7.10
0.00%
9
<0.01
Apr 23, 2026
7.10
7.20
7.00
7.10
7.10
0.00%
0
0.00
Apr 22, 2026
7.20
7.20
7.20
7.10
7.10
0.00%
16
0.01
Apr 21, 2026
7.20
7.20
7.10
7.10
7.10
-1.39%
1,039
0.70
Apr 20, 2026
7.20
7.20
7.20
7.20
7.20
0.00%
2,413
1.66
Apr 17, 2026
6.90
7.20
6.90
7.20
7.20
0.00%
3,568
2.41
Apr 16, 2026
7.40
7.40
7.20
7.20
7.20
-2.70%
1,097
0.72
Apr 15, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
110
0.07
Apr 14, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
70
0.04
Apr 13, 2026
7.40
7.40
7.40
7.40
7.40
0.00%
134
0.08
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
Rows:
50