|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-28 | 21,76 | 978.900 | 21,79 | 21,54 | 21,54 | 00:00:00 | | 2006-06-29 | 21,80 | 1.699.700 | 21,87 | 21,54 | 21,82 | 00:00:00 | | 2006-06-30 | 21,97 | 1.741.200 | 22,00 | 21,81 | 21,82 | 00:00:00 | | 2006-07-03 | 22,39 | 1.706.700 | 22,41 | 22,07 | 22,12 | 00:00:00 | | 2006-07-04 | 22,26 | 964.000 | 22,50 | 22,20 | 22,39 | 00:00:00 | | 2006-07-05 | 22,30 | 977.200 | 22,51 | 22,18 | 22,23 | 00:00:00 | | 2006-07-06 | 22,30 | 1.271.000 | 22,46 | 22,03 | 22,22 | 00:00:00 | | 2006-07-07 | 22,21 | 1.050.000 | 22,32 | 22,07 | 22,18 | 00:00:00 | | 2006-07-10 | 22,37 | 609.300 | 22,38 | 22,07 | 22,10 | 00:00:00 | | 2006-07-11 | 22,23 | 858.400 | 22,45 | 22,16 | 22,24 | 00:00:00 | | 2006-07-12 | 22,18 | 970.500 | 22,46 | 22,13 | 22,46 | 00:00:00 | | 2006-07-13 | 21,88 | 1.143.500 | 22,03 | 21,80 | 22,03 | 00:00:00 | | 2006-07-14 | 21,55 | 908.800 | 21,87 | 21,55 | 21,71 | 00:00:00 | | 2006-07-17 | 21,31 | 1.420.200 | 21,67 | 21,13 | 21,55 | 00:00:00 | | 2006-07-18 | 21,32 | 1.689.100 | 21,46 | 21,01 | 21,17 | 00:00:00 | | 2006-07-19 | 21,55 | 1.743.300 | 21,57 | 21,33 | 21,36 | 00:00:00 | | 2006-07-20 | 21,68 | 1.998.200 | 21,82 | 21,56 | 21,57 | 00:00:00 | | 2006-07-21 | 21,36 | 1.205.500 | 21,63 | 21,33 | 21,52 | 00:00:00 | | 2006-07-24 | 21,62 | 704.500 | 21,68 | 21,33 | 21,33 | 00:00:00 | | 2006-07-25 | 21,68 | 1.124.100 | 21,80 | 21,51 | 21,80 | 00:00:00 | | 2006-07-26 | 21,90 | 972.000 | 21,93 | 21,68 | 21,68 | 00:00:00 | | 2006-07-27 | 21,97 | 1.036.400 | 22,04 | 21,86 | 21,96 | 00:00:00 | | 2006-07-28 | 21,99 | 997.900 | 22,03 | 21,72 | 21,95 | 00:00:00 | | 2006-07-31 | 21,84 | 824.900 | 22,10 | 21,73 | 21,99 | 00:00:00 | | 2006-08-01 | 21,72 | 711.700 | 22,00 | 21,72 | 21,90 | 00:00:00 | | 2006-08-02 | 21,95 | 790.600 | 21,95 | 21,71 | 21,80 | 00:00:00 | | 2006-08-03 | 21,96 | 902.100 | 22,08 | 21,80 | 21,93 | 00:00:00 | | 2006-08-04 | 22,29 | 1.489.200 | 22,39 | 22,07 | 22,13 | 00:00:00 | | 2006-08-07 | 21,71 | 4.373.100 | 21,83 | 21,37 | 21,67 | 00:00:00 | | 2006-08-08 | 21,78 | 1.426.500 | 21,95 | 21,65 | 21,81 | 00:00:00 | | 2006-08-09 | 21,90 | 1.328.000 | 21,99 | 21,50 | 21,85 | 00:00:00 | | 2006-08-10 | 21,87 | 1.171.000 | 21,87 | 21,53 | 21,70 | 00:00:00 | | 2006-08-11 | 21,85 | 654.600 | 21,87 | 21,64 | 21,78 | 00:00:00 | | 2006-08-14 | 21,99 | 959.700 | 22,10 | 21,90 | 22,00 | 00:00:00 | | 2006-08-16 | 22,13 | 1.164.500 | 22,16 | 22,02 | 22,15 | 00:00:00 | | 2006-08-17 | 22,10 | 767.700 | 22,18 | 22,06 | 22,10 | 00:00:00 | | 2006-08-18 | 21,99 | 1.144.100 | 22,13 | 21,90 | 22,10 | 00:00:00 | | 2006-08-21 | 21,99 | 988.800 | 22,04 | 21,91 | 21,94 | 00:00:00 | | 2006-08-22 | 22,00 | 1.739.200 | 22,03 | 21,81 | 22,00 | 00:00:00 | | 2006-08-23 | 21,95 | 948.300 | 22,00 | 21,85 | 22,00 | 00:00:00 | | 2006-08-24 | 21,90 | 1.237.300 | 22,07 | 21,83 | 21,90 | 00:00:00 | | 2006-08-25 | 21,80 | 1.394.900 | 21,89 | 21,66 | 21,85 | 00:00:00 | | 2006-08-28 | 21,75 | 417.000 | 21,80 | 21,61 | 21,80 | 00:00:00 | | 2006-08-29 | 21,85 | 1.461.900 | 21,87 | 21,70 | 21,73 | 00:00:00 | | 2006-08-30 | 22,05 | 1.056.200 | 22,07 | 21,81 | 21,87 | 00:00:00 | | 2006-08-31 | 22,10 | 1.103.200 | 22,20 | 22,00 | 22,06 | 00:00:00 | | 2006-09-01 | 22,86 | 4.641.400 | 23,05 | 22,06 | 22,13 | 00:00:00 | | 2006-09-04 | 22,91 | 1.134.300 | 23,19 | 22,71 | 22,95 | 00:00:00 | | 2006-09-05 | 23,05 | 2.051.400 | 23,10 | 22,78 | 22,84 | 00:00:00 | | 2006-09-06 | 22,89 | 1.660.100 | 23,02 | 22,75 | 23,00 | 00:00:00 | | 2006-09-07 | 22,75 | 1.275.700 | 22,83 | 22,67 | 22,80 | 00:00:00 | | 2006-09-08 | 23,00 | 1.132.000 | 23,07 | 22,68 | 22,78 | 00:00:00 | | 2006-09-11 | 23,11 | 1.288.100 | 23,25 | 22,83 | 23,00 | 00:00:00 | | 2006-09-12 | 22,97 | 2.143.400 | 23,10 | 22,80 | 23,10 | 00:00:00 | | 2006-09-13 | 22,80 | 1.249.400 | 22,95 | 22,80 | 22,95 | 00:00:00 | | 2006-09-14 | 23,00 | 1.400.800 | 23,03 | 22,67 | 22,77 | 00:00:00 | | 2006-09-15 | 23,27 | 4.251.800 | 23,38 | 22,87 | 22,98 | 00:00:00 | | 2006-09-18 | 23,32 | 736.600 | 23,37 | 23,07 | 23,32 | 00:00:00 | | 2006-09-19 | 23,37 | 1.700.400 | 23,60 | 23,05 | 23,23 | 00:00:00 | | 2006-09-20 | 23,52 | 3.602.900 | 23,98 | 23,35 | 23,40 | 00:00:00 | | 2006-09-21 | 23,48 | 1.708.800 | 23,64 | 23,40 | 23,40 | 00:00:00 | | 2006-09-22 | 23,40 | 3.655.800 | 23,84 | 23,33 | 23,45 | 00:00:00 | | 2006-09-25 | 23,63 | 1.437.200 | 23,80 | 23,45 | 23,49 | 00:00:00 | | 2006-09-26 | 23,47 | 13.786.300 | 23,80 | 23,40 | 23,80 | 00:00:00 | | 2006-09-27 | 23,50 | 1.870.900 | 23,59 | 23,33 | 23,50 | 00:00:00 | | 2006-09-28 | 23,50 | 1.321.700 | 23,54 | 23,34 | 23,45 | 00:00:00 | | 2006-09-29 | 23,39 | 1.890.500 | 23,56 | 23,35 | 23,53 | 00:00:00 | | 2006-10-02 | 22,56 | 3.796.700 | 23,20 | 22,56 | 23,14 | 00:00:00 | | 2006-10-03 | 22,50 | 7.488.600 | 22,62 | 21,67 | 22,28 | 00:00:00 | | 2006-10-04 | 22,45 | 3.942.500 | 22,59 | 22,26 | 22,45 | 00:00:00 | | 2006-10-05 | 22,47 | 1.904.000 | 22,65 | 22,41 | 22,52 | 00:00:00 | | 2006-10-06 | 22,33 | 1.458.400 | 22,49 | 22,25 | 22,42 | 00:00:00 | | 2006-10-09 | 22,27 | 2.221.500 | 22,31 | 22,05 | 22,31 | 00:00:00 | | 2006-10-11 | 22,60 | 2.469.000 | 22,82 | 22,31 | 22,49 | 00:00:00 | | 2006-10-12 | 22,50 | 3.299.800 | 22,66 | 22,33 | 22,63 | 00:00:00 | | 2006-10-13 | 22,53 | 2.116.800 | 22,58 | 22,40 | 22,48 | 00:00:00 | | 2006-10-16 | 22,87 | 4.701.100 | 23,24 | 22,54 | 22,59 | 00:00:00 | | 2006-10-17 | 22,50 | 2.499.500 | 23,15 | 22,45 | 23,08 | 00:00:00 | | 2006-10-18 | 23,36 | 8.825.600 | 23,36 | 22,63 | 22,63 | 00:00:00 | | 2006-10-19 | 22,64 | 9.679.300 | 23,57 | 22,15 | 23,50 | 00:00:00 | | 2006-10-20 | 22,61 | 2.772.600 | 22,74 | 22,40 | 22,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
