|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-08 | 3.095,55 | 1.943.200 | 3.096,66 | 3.066,30 | 3.066,30 | 00:00:00 | | 2005-07-11 | 3.071,65 | 2.604.800 | 3.119,52 | 3.068,92 | 3.095,37 | 00:00:00 | | 2005-07-12 | 3.055,41 | 3.045.600 | 3.081,51 | 3.051,22 | 3.071,75 | 00:00:00 | | 2005-07-13 | 3.069,80 | 3.310.200 | 3.075,67 | 3.056,14 | 3.056,18 | 00:00:00 | | 2005-07-14 | 3.092,43 | 2.622.200 | 3.098,17 | 3.069,29 | 3.070,06 | 00:00:00 | | 2005-07-15 | 3.068,14 | 2.486.000 | 3.092,43 | 3.066,72 | 3.092,43 | 00:00:00 | | 2005-07-18 | 3.073,76 | 1.907.000 | 3.088,09 | 3.068,66 | 3.068,66 | 00:00:00 | | 2005-07-19 | 3.089,91 | 3.210.400 | 3.089,91 | 3.054,23 | 3.072,98 | 00:00:00 | | 2005-07-20 | 3.071,84 | 3.094.400 | 3.090,50 | 3.060,54 | 3.090,38 | 00:00:00 | | 2005-07-21 | 3.056,37 | 2.970.200 | 3.071,77 | 3.054,50 | 3.071,77 | 00:00:00 | | 2005-07-22 | 3.048,50 | 2.457.800 | 3.060,33 | 3.037,58 | 3.056,58 | 00:00:00 | | 2005-07-25 | 3.071,63 | 2.707.000 | 3.071,63 | 3.048,40 | 3.053,84 | 00:00:00 | | 2005-07-26 | 3.062,89 | 3.477.800 | 3.071,24 | 3.052,27 | 3.070,40 | 00:00:00 | | 2005-07-27 | 3.080,37 | 3.394.400 | 3.085,34 | 3.063,07 | 3.063,07 | 00:00:00 | | 2005-07-28 | 3.106,15 | 3.347.400 | 3.106,39 | 3.078,91 | 3.080,37 | 00:00:00 | | 2005-07-29 | 3.126,21 | 3.719.800 | 3.142,24 | 3.104,24 | 3.107,69 | 00:00:00 | | 2005-08-01 | 3.166,20 | 3.041.600 | 3.166,20 | 3.124,36 | 3.126,21 | 00:00:00 | | 2005-08-02 | 3.166,87 | 3.190.000 | 3.180,60 | 3.165,83 | 3.165,83 | 00:00:00 | | 2005-08-03 | 3.204,16 | 3.592.400 | 3.205,00 | 3.166,57 | 3.167,17 | 00:00:00 | | 2005-08-04 | 3.203,68 | 3.989.400 | 3.212,61 | 3.184,76 | 3.204,69 | 00:00:00 | | 2005-08-05 | 3.183,76 | 2.296.200 | 3.207,15 | 3.181,62 | 3.203,73 | 00:00:00 | | 2005-08-08 | 3.185,94 | 2.512.400 | 3.190,94 | 3.176,94 | 3.183,76 | 00:00:00 | | 2005-08-09 | 3.220,28 | 2.393.200 | 3.223,39 | 3.177,66 | 3.186,47 | 00:00:00 | | 2005-08-10 | 3.260,66 | 3.668.000 | 3.265,21 | 3.219,48 | 3.220,17 | 00:00:00 | | 2005-08-11 | 3.238,77 | 2.656.600 | 3.271,39 | 3.230,96 | 3.260,56 | 00:00:00 | | 2005-08-12 | 3.235,23 | 2.032.600 | 3.255,45 | 3.234,26 | 3.237,53 | 00:00:00 | | 2005-08-16 | 3.227,15 | 3.133.400 | 3.240,12 | 3.220,41 | 3.235,25 | 00:00:00 | | 2005-08-17 | 3.191,29 | 4.173.800 | 3.227,50 | 3.165,29 | 3.227,41 | 00:00:00 | | 2005-08-18 | 3.154,65 | 3.172.400 | 3.191,78 | 3.147,07 | 3.191,08 | 00:00:00 | | 2005-08-19 | 3.179,61 | 3.099.000 | 3.180,24 | 3.141,99 | 3.155,80 | 00:00:00 | | 2005-08-22 | 3.210,98 | 2.369.600 | 3.211,09 | 3.177,28 | 3.179,78 | 00:00:00 | | 2005-08-23 | 3.214,48 | 2.777.800 | 3.222,59 | 3.204,86 | 3.210,47 | 00:00:00 | | 2005-08-24 | 3.195,94 | 2.961.600 | 3.214,97 | 3.172,72 | 3.214,97 | 00:00:00 | | 2005-08-25 | 3.236,56 | 3.081.600 | 3.237,98 | 3.176,53 | 3.195,95 | 00:00:00 | | 2005-08-26 | 3.226,20 | 2.371.000 | 3.257,82 | 3.219,56 | 3.231,69 | 00:00:00 | | 2005-08-29 | 3.248,38 | 1.836.800 | 3.248,38 | 3.214,15 | 3.225,88 | 00:00:00 | | 2005-08-30 | 3.261,31 | 2.523.200 | 3.262,06 | 3.232,98 | 3.249,95 | 00:00:00 | | 2005-08-31 | 3.285,23 | 3.131.200 | 3.292,98 | 3.261,33 | 3.261,33 | 00:00:00 | | 2005-09-01 | 3.311,13 | 4.562.200 | 3.316,32 | 3.285,05 | 3.285,31 | 00:00:00 | | 2005-09-02 | 3.333,95 | 3.693.000 | 3.340,07 | 3.299,83 | 3.315,84 | 00:00:00 | | 2005-09-05 | 3.314,70 | 1.938.000 | 3.343,23 | 3.308,40 | 3.333,95 | 00:00:00 | | 2005-09-06 | 3.307,15 | 2.871.000 | 3.319,09 | 3.294,40 | 3.314,52 | 00:00:00 | | 2005-09-07 | 3.329,51 | 2.655.200 | 3.329,51 | 3.275,03 | 3.306,93 | 00:00:00 | | 2005-09-08 | 3.335,21 | 3.402.600 | 3.346,32 | 3.319,68 | 3.330,00 | 00:00:00 | | 2005-09-09 | 3.364,54 | 2.558.200 | 3.368,44 | 3.327,90 | 3.333,62 | 00:00:00 | | 2005-09-12 | 3.401,54 | 2.626.600 | 3.415,91 | 3.366,00 | 3.366,12 | 00:00:00 | | 2005-09-13 | 3.389,23 | 3.430.000 | 3.407,38 | 3.383,54 | 3.401,22 | 00:00:00 | | 2005-09-14 | 3.405,57 | 3.899.200 | 3.421,29 | 3.377,01 | 3.389,33 | 00:00:00 | | 2005-09-15 | 3.398,41 | 3.483.000 | 3.434,71 | 3.391,40 | 3.405,77 | 00:00:00 | | 2005-09-16 | 3.430,29 | 6.038.400 | 3.430,29 | 3.397,30 | 3.398,89 | 00:00:00 | | 2005-09-19 | 3.420,88 | 2.231.200 | 3.431,80 | 3.405,73 | 3.430,29 | 00:00:00 | | 2005-09-20 | 3.426,90 | 3.309.400 | 3.430,24 | 3.414,83 | 3.421,29 | 00:00:00 | | 2005-09-21 | 3.399,54 | 4.425.800 | 3.428,76 | 3.394,09 | 3.427,13 | 00:00:00 | | 2005-09-22 | 3.387,88 | 4.182.800 | 3.429,91 | 3.383,22 | 3.398,92 | 00:00:00 | | 2005-09-23 | 3.379,79 | 4.890.200 | 3.409,91 | 3.358,00 | 3.387,76 | 00:00:00 | | 2005-09-26 | 3.377,30 | 3.425.200 | 3.383,24 | 3.359,56 | 3.379,97 | 00:00:00 | | 2005-09-27 | 3.387,10 | 3.395.000 | 3.397,02 | 3.374,00 | 3.377,60 | 00:00:00 | | 2005-09-28 | 3.423,08 | 4.549.400 | 3.431,10 | 3.380,81 | 3.387,23 | 00:00:00 | | 2005-09-29 | 3.423,85 | 3.236.600 | 3.426,18 | 3.404,68 | 3.423,23 | 00:00:00 | | 2005-09-30 | 3.457,45 | 3.326.400 | 3.457,45 | 3.420,27 | 3.423,82 | 00:00:00 | | 2005-10-03 | 3.503,85 | 3.814.800 | 3.504,84 | 3.457,09 | 3.457,45 | 00:00:00 | | 2005-10-04 | 3.494,26 | 3.391.000 | 3.510,50 | 3.484,54 | 3.504,34 | 00:00:00 | | 2005-10-05 | 3.439,20 | 3.869.600 | 3.494,26 | 3.438,43 | 3.494,26 | 00:00:00 | | 2005-10-06 | 3.353,11 | 5.761.400 | 3.438,72 | 3.316,28 | 3.438,72 | 00:00:00 | | 2005-10-07 | 3.336,70 | 3.776.400 | 3.353,88 | 3.333,81 | 3.353,88 | 00:00:00 | | 2005-10-10 | 3.349,71 | 4.421.200 | 3.386,97 | 3.336,06 | 3.337,53 | 00:00:00 | | 2005-10-11 | 3.351,50 | 4.045.200 | 3.368,32 | 3.342,41 | 3.350,48 | 00:00:00 | | 2005-10-12 | 3.349,97 | 4.726.800 | 3.362,40 | 3.347,16 | 3.351,60 | 00:00:00 | | 2005-10-13 | 3.242,16 | 6.262.000 | 3.349,96 | 3.237,57 | 3.349,96 | 00:00:00 | | 2005-10-14 | 3.201,62 | 6.404.200 | 3.242,17 | 3.162,76 | 3.242,05 | 00:00:00 | | 2005-10-17 | 3.226,72 | 4.017.400 | 3.260,44 | 3.201,62 | 3.201,62 | 00:00:00 | | 2005-10-18 | 3.220,21 | 3.922.600 | 3.257,53 | 3.211,96 | 3.226,60 | 00:00:00 | | 2005-10-19 | 3.155,00 | 7.129.200 | 3.220,08 | 3.099,56 | 3.220,08 | 00:00:00 | | 2005-10-20 | 3.153,98 | 4.307.400 | 3.198,41 | 3.145,28 | 3.155,09 | 00:00:00 | | 2005-10-21 | 3.138,35 | 3.329.800 | 3.152,74 | 3.120,91 | 3.152,74 | 00:00:00 | | 2005-10-24 | 3.166,27 | 2.480.200 | 3.170,95 | 3.124,20 | 3.134,27 | 00:00:00 | | 2005-10-25 | 3.195,20 | 3.304.200 | 3.209,04 | 3.166,62 | 3.166,62 | 00:00:00 | | 2005-10-27 | 3.190,78 | 4.249.400 | 3.231,42 | 3.181,47 | 3.196,75 | 00:00:00 | | 2005-10-28 | 3.202,40 | 2.919.200 | 3.202,40 | 3.162,01 | 3.190,94 | 00:00:00 | | 2005-10-31 | 3.298,74 | 5.637.600 | 3.298,74 | 3.200,30 | 3.200,30 | 00:00:00 | | 2005-11-02 | 3.315,04 | 6.823.800 | 3.359,04 | 3.297,88 | 3.299,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
