|
 ATLANTIA - [Ticker: ATL.MI] |     | | Última Transacción | 28,270 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,270 (+0,960%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,290 | Mínimo | 28,040 | | Volumen | 1.515.955 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 28,100 x 1.000 - 28,300 x 7.200 | Yield | | | Cierre Anterior | 28,000 | PER | 0,00% | | Apertura | 28,150 | 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 ATL.MI desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-22 | 12,13 | 4.686.600 | 12,18 | 12,04 | 12,05 | 00:00:00 | | 2003-09-23 | 12,25 | 2.338.100 | 12,31 | 12,11 | 12,12 | 00:00:00 | | 2003-09-24 | 12,12 | 1.244.200 | 12,30 | 12,10 | 12,26 | 00:00:00 | | 2003-09-25 | 12,10 | 1.046.100 | 12,17 | 12,05 | 12,11 | 00:00:00 | | 2003-09-26 | 12,11 | 1.013.900 | 12,15 | 12,01 | 12,07 | 00:00:00 | | 2003-09-29 | 12,11 | 1.631.000 | 12,20 | 12,04 | 12,04 | 00:00:00 | | 2003-09-30 | 12,07 | 1.585.500 | 12,17 | 12,07 | 12,11 | 00:00:00 | | 2003-10-01 | 12,12 | 1.160.300 | 12,12 | 12,04 | 12,09 | 00:00:00 | | 2003-10-02 | 12,25 | 3.344.500 | 12,37 | 12,14 | 12,19 | 00:00:00 | | 2003-10-03 | 12,20 | 971.100 | 12,22 | 12,11 | 12,22 | 00:00:00 | | 2003-10-06 | 12,16 | 805.600 | 12,24 | 12,12 | 12,20 | 00:00:00 | | 2003-10-07 | 12,20 | 1.456.300 | 12,24 | 12,12 | 12,13 | 00:00:00 | | 2003-10-08 | 12,51 | 4.917.400 | 12,58 | 12,18 | 12,26 | 00:00:00 | | 2003-10-09 | 12,77 | 5.944.800 | 12,85 | 12,59 | 12,60 | 00:00:00 | | 2003-10-10 | 12,69 | 1.532.800 | 12,90 | 12,69 | 12,90 | 00:00:00 | | 2003-10-13 | 12,75 | 1.297.400 | 12,81 | 12,69 | 12,75 | 00:00:00 | | 2003-10-14 | 12,52 | 1.734.800 | 12,71 | 12,52 | 12,70 | 00:00:00 | | 2003-10-15 | 12,55 | 1.336.700 | 12,61 | 12,52 | 12,53 | 00:00:00 | | 2003-10-16 | 12,61 | 1.546.600 | 12,70 | 12,51 | 12,54 | 00:00:00 | | 2003-10-17 | 12,78 | 1.252.900 | 12,79 | 12,59 | 12,67 | 00:00:00 | | 2003-10-20 | 12,78 | 1.684.000 | 12,92 | 12,67 | 12,77 | 00:00:00 | | 2003-10-21 | 12,74 | 2.172.800 | 12,85 | 12,72 | 12,80 | 00:00:00 | | 2003-10-22 | 12,63 | 1.356.800 | 12,75 | 12,59 | 12,74 | 00:00:00 | | 2003-10-23 | 12,64 | 914.100 | 12,74 | 12,52 | 12,52 | 00:00:00 | | 2003-10-24 | 12,63 | 542.700 | 12,66 | 12,58 | 12,61 | 00:00:00 | | 2003-10-27 | 12,55 | 1.154.900 | 12,63 | 12,54 | 12,58 | 00:00:00 | | 2003-10-28 | 12,61 | 630.000 | 12,65 | 12,53 | 12,53 | 00:00:00 | | 2003-10-29 | 12,66 | 886.800 | 12,74 | 12,57 | 12,64 | 00:00:00 | | 2003-10-30 | 12,68 | 1.061.300 | 12,79 | 12,62 | 12,75 | 00:00:00 | | 2003-10-31 | 12,60 | 1.087.500 | 12,66 | 12,59 | 12,62 | 00:00:00 | | 2003-11-03 | 12,80 | 1.405.200 | 12,82 | 12,62 | 12,62 | 00:00:00 | | 2003-11-04 | 12,66 | 913.400 | 12,83 | 12,63 | 12,73 | 00:00:00 | | 2003-11-05 | 12,65 | 771.100 | 12,72 | 12,63 | 12,68 | 00:00:00 | | 2003-11-06 | 12,60 | 974.400 | 12,70 | 12,60 | 12,64 | 00:00:00 | | 2003-11-07 | 12,69 | 617.300 | 12,72 | 12,63 | 12,63 | 00:00:00 | | 2003-11-10 | 12,65 | 983.400 | 12,72 | 12,62 | 12,72 | 00:00:00 | | 2003-11-11 | 12,66 | 657.200 | 12,70 | 12,59 | 12,70 | 00:00:00 | | 2003-11-12 | 12,71 | 964.200 | 12,73 | 12,62 | 12,65 | 00:00:00 | | 2003-11-13 | 12,91 | 1.632.500 | 12,95 | 12,64 | 12,64 | 00:00:00 | | 2003-11-14 | 12,98 | 3.171.500 | 13,10 | 12,88 | 12,97 | 00:00:00 | | 2003-11-17 | 13,13 | 1.779.800 | 13,20 | 12,99 | 13,20 | 00:00:00 | | 2003-11-18 | 13,01 | 2.148.100 | 13,29 | 13,01 | 13,13 | 00:00:00 | | 2003-11-19 | 12,87 | 2.296.000 | 13,04 | 12,76 | 13,00 | 00:00:00 | | 2003-11-20 | 12,75 | 2.579.800 | 12,92 | 12,65 | 12,89 | 00:00:00 | | 2003-11-21 | 12,79 | 1.244.000 | 12,84 | 12,75 | 12,77 | 00:00:00 | | 2003-11-24 | 12,90 | 1.026.800 | 12,95 | 12,78 | 12,78 | 00:00:00 | | 2003-11-25 | 13,05 | 3.171.100 | 13,19 | 12,90 | 12,90 | 00:00:00 | | 2003-11-26 | 13,34 | 4.446.300 | 13,38 | 13,11 | 13,11 | 00:00:00 | | 2003-11-27 | 13,59 | 9.160.600 | 13,63 | 13,41 | 13,43 | 00:00:00 | | 2003-11-28 | 13,55 | 6.533.000 | 13,67 | 13,45 | 13,60 | 00:00:00 | | 2003-12-01 | 13,61 | 2.378.000 | 13,70 | 13,50 | 13,51 | 00:00:00 | | 2003-12-02 | 13,69 | 3.710.900 | 13,71 | 13,51 | 13,65 | 00:00:00 | | 2003-12-03 | 13,75 | 1.762.200 | 13,75 | 13,56 | 13,65 | 00:00:00 | | 2003-12-04 | 13,85 | 2.208.300 | 13,90 | 13,65 | 13,75 | 00:00:00 | | 2003-12-05 | 13,93 | 1.656.500 | 13,99 | 13,85 | 13,89 | 00:00:00 | | 2003-12-08 | 13,86 | 1.120.200 | 13,95 | 13,76 | 13,95 | 00:00:00 | | 2003-12-09 | 13,89 | 1.116.200 | 13,97 | 13,80 | 13,89 | 00:00:00 | | 2003-12-10 | 13,64 | 3.482.900 | 13,96 | 13,55 | 13,93 | 00:00:00 | | 2003-12-11 | 13,61 | 2.732.100 | 13,73 | 13,57 | 13,57 | 00:00:00 | | 2003-12-12 | 13,62 | 2.310.700 | 13,72 | 13,55 | 13,60 | 00:00:00 | | 2003-12-15 | 13,69 | 1.152.500 | 13,73 | 13,64 | 13,70 | 00:00:00 | | 2003-12-16 | 13,24 | 4.270.800 | 13,68 | 13,21 | 13,68 | 00:00:00 | | 2003-12-17 | 13,43 | 2.272.500 | 13,44 | 13,24 | 13,26 | 00:00:00 | | 2003-12-18 | 13,53 | 2.483.200 | 13,53 | 13,40 | 13,50 | 00:00:00 | | 2003-12-19 | 13,29 | 3.864.500 | 13,53 | 13,19 | 13,53 | 00:00:00 | | 2003-12-22 | 13,41 | 1.946.300 | 13,51 | 13,30 | 13,31 | 00:00:00 | | 2003-12-23 | 13,26 | 1.457.100 | 13,50 | 13,25 | 13,35 | 00:00:00 | | 2003-12-24 | 13,26 | 0 | 13,26 | 13,26 | 13,26 | 00:00:00 | | 2003-12-25 | 13,26 | 0 | 13,26 | 13,26 | 13,26 | 00:00:00 | | 2003-12-26 | 13,26 | 0 | 13,26 | 13,26 | 13,26 | 00:00:00 | | 2003-12-29 | 13,80 | 3.066.300 | 13,80 | 13,24 | 13,30 | 00:00:00 | | 2003-12-30 | 13,91 | 3.516.100 | 13,99 | 13,73 | 13,82 | 00:00:00 | | 2003-12-31 | 13,91 | 0 | 13,91 | 13,91 | 13,91 | 00:00:00 | | 2004-01-01 | 13,91 | 0 | 13,91 | 13,91 | 13,91 | 00:00:00 | | 2004-01-02 | 14,04 | 960.300 | 14,07 | 13,76 | 13,99 | 00:00:00 | | 2004-01-05 | 14,15 | 1.835.600 | 14,38 | 14,01 | 14,06 | 00:00:00 | | 2004-01-06 | 14,22 | 782.200 | 14,28 | 14,11 | 14,20 | 00:00:00 | | 2004-01-07 | 14,38 | 2.793.400 | 14,43 | 14,10 | 14,29 | 00:00:00 | | 2004-01-08 | 14,30 | 1.254.500 | 14,45 | 14,21 | 14,42 | 00:00:00 | | 2004-01-09 | 14,06 | 1.736.500 | 14,35 | 14,01 | 14,35 | 00:00:00 | | 2004-01-12 | 13,94 | 1.414.000 | 14,18 | 13,93 | 14,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
