|
 ATX - Austrian Traded Index - [Ticker: ^ATX] |     | | Última Transacción | 3.406,090 | Hora de Cotización | 2017-10-31 - 21:45:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.432,600 | Mínimo | 3.399,830 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.406,090 | PER | 0,00% | | Apertura | 3.421,010 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^ATX desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-11 | 2.714,02 | 2.100.400 | 2.724,29 | 2.701,22 | 2.715,48 | 00:00:00 | | 2005-03-14 | 2.718,46 | 1.937.000 | 2.738,21 | 2.697,20 | 2.714,18 | 00:00:00 | | 2005-03-15 | 2.723,70 | 2.212.400 | 2.731,76 | 2.704,19 | 2.718,46 | 00:00:00 | | 2005-03-16 | 2.681,87 | 4.050.200 | 2.729,07 | 2.679,56 | 2.723,68 | 00:00:00 | | 2005-03-17 | 2.655,57 | 2.800.600 | 2.687,25 | 2.650,09 | 2.683,66 | 00:00:00 | | 2005-03-18 | 2.640,65 | 4.189.400 | 2.673,42 | 2.640,65 | 2.655,38 | 00:00:00 | | 2005-03-21 | 2.610,52 | 3.449.600 | 2.663,27 | 2.598,35 | 2.640,97 | 00:00:00 | | 2005-03-22 | 2.637,80 | 3.546.200 | 2.638,96 | 2.581,82 | 2.610,52 | 00:00:00 | | 2005-03-23 | 2.605,48 | 3.033.200 | 2.637,65 | 2.583,59 | 2.637,65 | 00:00:00 | | 2005-03-24 | 2.615,44 | 2.382.000 | 2.624,89 | 2.594,01 | 2.605,10 | 00:00:00 | | 2005-03-29 | 2.635,98 | 3.127.400 | 2.637,01 | 2.605,47 | 2.615,45 | 00:00:00 | | 2005-03-30 | 2.635,57 | 2.318.000 | 2.640,05 | 2.627,46 | 2.636,74 | 00:00:00 | | 2005-03-31 | 2.632,90 | 3.601.600 | 2.649,27 | 2.626,67 | 2.635,61 | 00:00:00 | | 2005-04-01 | 2.671,04 | 2.474.800 | 2.671,04 | 2.635,57 | 2.635,57 | 00:00:00 | | 2005-04-04 | 2.677,68 | 2.136.000 | 2.677,68 | 2.670,87 | 2.670,87 | 00:00:00 | | 2005-04-05 | 2.700,17 | 1.966.800 | 2.702,56 | 2.671,27 | 2.676,92 | 00:00:00 | | 2005-04-06 | 2.705,50 | 1.883.400 | 2.714,23 | 2.700,41 | 2.700,41 | 00:00:00 | | 2005-04-07 | 2.700,80 | 2.403.000 | 2.713,21 | 2.691,98 | 2.705,50 | 00:00:00 | | 2005-04-08 | 2.711,11 | 1.636.800 | 2.717,52 | 2.696,84 | 2.700,76 | 00:00:00 | | 2005-04-11 | 2.706,70 | 1.933.800 | 2.717,58 | 2.694,15 | 2.711,10 | 00:00:00 | | 2005-04-12 | 2.711,45 | 2.449.200 | 2.713,99 | 2.693,60 | 2.706,56 | 00:00:00 | | 2005-04-13 | 2.730,33 | 2.248.600 | 2.730,42 | 2.704,04 | 2.713,12 | 00:00:00 | | 2005-04-14 | 2.705,33 | 2.381.200 | 2.730,42 | 2.705,33 | 2.730,42 | 00:00:00 | | 2005-04-15 | 2.659,39 | 2.489.600 | 2.704,88 | 2.655,96 | 2.704,88 | 00:00:00 | | 2005-04-18 | 2.576,97 | 3.568.200 | 2.657,05 | 2.562,69 | 2.657,05 | 00:00:00 | | 2005-04-19 | 2.586,65 | 2.423.400 | 2.603,59 | 2.580,48 | 2.580,78 | 00:00:00 | | 2005-04-20 | 2.612,49 | 2.054.200 | 2.631,69 | 2.587,50 | 2.587,50 | 00:00:00 | | 2005-04-21 | 2.614,16 | 2.557.400 | 2.644,24 | 2.603,87 | 2.608,98 | 00:00:00 | | 2005-04-22 | 2.633,89 | 2.463.400 | 2.648,21 | 2.614,35 | 2.614,35 | 00:00:00 | | 2005-04-25 | 2.644,46 | 2.209.600 | 2.649,70 | 2.629,83 | 2.633,38 | 00:00:00 | | 2005-04-26 | 2.651,83 | 3.373.400 | 2.660,50 | 2.644,09 | 2.644,27 | 00:00:00 | | 2005-04-27 | 2.591,36 | 3.819.200 | 2.654,58 | 2.591,18 | 2.651,85 | 00:00:00 | | 2005-04-28 | 2.577,08 | 2.564.600 | 2.609,78 | 2.569,28 | 2.591,35 | 00:00:00 | | 2005-04-29 | 2.566,00 | 5.218.200 | 2.577,16 | 2.548,81 | 2.576,95 | 00:00:00 | | 2005-05-02 | 2.578,26 | 1.484.400 | 2.590,18 | 2.566,05 | 2.566,05 | 00:00:00 | | 2005-05-03 | 2.559,16 | 2.250.000 | 2.585,52 | 2.545,14 | 2.578,39 | 00:00:00 | | 2005-05-04 | 2.550,83 | 2.981.400 | 2.566,40 | 2.539,80 | 2.559,40 | 00:00:00 | | 2005-05-06 | 2.538,15 | 3.992.800 | 2.556,50 | 2.515,72 | 2.550,83 | 00:00:00 | | 2005-05-09 | 2.582,38 | 2.075.800 | 2.582,80 | 2.536,07 | 2.538,05 | 00:00:00 | | 2005-05-10 | 2.588,52 | 3.320.800 | 2.602,84 | 2.578,58 | 2.582,81 | 00:00:00 | | 2005-05-11 | 2.594,39 | 2.523.800 | 2.603,99 | 2.583,77 | 2.586,67 | 00:00:00 | | 2005-05-12 | 2.603,75 | 2.030.200 | 2.607,14 | 2.591,28 | 2.594,39 | 00:00:00 | | 2005-05-13 | 2.594,58 | 2.358.600 | 2.603,78 | 2.584,38 | 2.603,76 | 00:00:00 | | 2005-05-17 | 2.575,42 | 1.851.200 | 2.596,41 | 2.571,36 | 2.595,05 | 00:00:00 | | 2005-05-18 | 2.609,42 | 2.996.400 | 2.613,74 | 2.572,13 | 2.575,50 | 00:00:00 | | 2005-05-19 | 2.632,33 | 2.190.000 | 2.634,88 | 2.606,99 | 2.614,41 | 00:00:00 | | 2005-05-20 | 2.678,27 | 2.829.000 | 2.679,69 | 2.630,38 | 2.632,00 | 00:00:00 | | 2005-05-23 | 2.680,14 | 2.184.400 | 2.684,90 | 2.668,75 | 2.678,20 | 00:00:00 | | 2005-05-24 | 2.676,59 | 1.792.600 | 2.690,60 | 2.674,73 | 2.680,98 | 00:00:00 | | 2005-05-25 | 2.692,54 | 2.362.600 | 2.697,97 | 2.675,60 | 2.676,51 | 00:00:00 | | 2005-05-27 | 2.760,77 | 4.197.000 | 2.761,94 | 2.690,15 | 2.692,12 | 00:00:00 | | 2005-05-30 | 2.785,10 | 1.809.600 | 2.786,05 | 2.754,95 | 2.762,84 | 00:00:00 | | 2005-05-31 | 2.791,39 | 4.131.800 | 2.810,13 | 2.784,59 | 2.784,69 | 00:00:00 | | 2005-06-01 | 2.830,89 | 3.386.200 | 2.834,57 | 2.791,44 | 2.791,54 | 00:00:00 | | 2005-06-02 | 2.832,26 | 3.220.600 | 2.856,23 | 2.830,88 | 2.832,18 | 00:00:00 | | 2005-06-03 | 2.822,69 | 2.905.400 | 2.840,73 | 2.818,36 | 2.832,31 | 00:00:00 | | 2005-06-06 | 2.834,25 | 2.782.800 | 2.836,03 | 2.821,24 | 2.822,72 | 00:00:00 | | 2005-06-07 | 2.829,92 | 3.809.400 | 2.839,25 | 2.820,25 | 2.834,25 | 00:00:00 | | 2005-06-08 | 2.847,78 | 3.701.600 | 2.854,52 | 2.809,97 | 2.829,76 | 00:00:00 | | 2005-06-09 | 2.870,84 | 2.975.800 | 2.873,67 | 2.841,89 | 2.850,22 | 00:00:00 | | 2005-06-10 | 2.910,96 | 2.714.800 | 2.919,44 | 2.871,51 | 2.871,51 | 00:00:00 | | 2005-06-13 | 2.914,72 | 3.362.200 | 2.919,12 | 2.900,14 | 2.907,97 | 00:00:00 | | 2005-06-14 | 2.930,77 | 3.354.200 | 2.932,69 | 2.899,46 | 2.914,98 | 00:00:00 | | 2005-06-15 | 2.947,98 | 4.177.000 | 2.959,43 | 2.930,44 | 2.930,84 | 00:00:00 | | 2005-06-16 | 2.985,85 | 3.969.200 | 3.001,23 | 2.947,53 | 2.947,58 | 00:00:00 | | 2005-06-17 | 3.020,66 | 2.499.000 | 3.021,45 | 2.986,46 | 2.986,46 | 00:00:00 | | 2005-06-20 | 3.030,23 | 2.319.600 | 3.033,66 | 2.997,87 | 3.017,78 | 00:00:00 | | 2005-06-21 | 3.029,89 | 2.113.200 | 3.050,10 | 3.024,62 | 3.030,22 | 00:00:00 | | 2005-06-22 | 3.006,68 | 3.070.600 | 3.042,29 | 3.001,59 | 3.029,90 | 00:00:00 | | 2005-06-23 | 2.993,66 | 3.193.400 | 3.020,63 | 2.986,52 | 3.006,94 | 00:00:00 | | 2005-06-24 | 2.965,48 | 2.441.000 | 2.996,52 | 2.948,52 | 2.991,17 | 00:00:00 | | 2005-06-27 | 2.972,84 | 2.665.600 | 2.978,81 | 2.959,36 | 2.965,87 | 00:00:00 | | 2005-06-28 | 3.017,48 | 2.869.200 | 3.019,04 | 2.972,97 | 2.972,97 | 00:00:00 | | 2005-06-29 | 3.028,04 | 3.639.000 | 3.032,16 | 3.017,94 | 3.022,09 | 00:00:00 | | 2005-06-30 | 3.049,91 | 3.013.600 | 3.050,19 | 3.021,67 | 3.027,62 | 00:00:00 | | 2005-07-01 | 3.089,39 | 3.344.400 | 3.090,36 | 3.044,81 | 3.049,93 | 00:00:00 | | 2005-07-04 | 3.071,59 | 2.128.000 | 3.114,18 | 3.067,22 | 3.089,05 | 00:00:00 | | 2005-07-05 | 3.099,53 | 2.084.200 | 3.099,53 | 3.072,60 | 3.076,30 | 00:00:00 | | 2005-07-06 | 3.084,21 | 1.752.800 | 3.106,28 | 3.072,42 | 3.099,61 | 00:00:00 | | 2005-07-07 | 3.065,25 | 4.381.200 | 3.087,17 | 2.967,58 | 3.084,19 | 00:00:00 | | 2005-07-08 | 3.095,55 | 1.943.200 | 3.096,66 | 3.066,30 | 3.066,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
