|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-12 | 24,92 | 2.571.800 | 25,05 | 24,57 | 24,80 | 00:00:00 | | 2007-06-13 | 24,65 | 3.515.400 | 25,00 | 24,53 | 24,67 | 00:00:00 | | 2007-06-14 | 25,15 | 3.372.900 | 25,19 | 24,75 | 24,76 | 00:00:00 | | 2007-06-15 | 25,34 | 4.322.800 | 25,50 | 24,90 | 25,10 | 00:00:00 | | 2007-06-18 | 25,40 | 2.351.400 | 25,50 | 25,15 | 25,40 | 00:00:00 | | 2007-06-19 | 25,17 | 2.363.500 | 25,29 | 24,98 | 25,15 | 00:00:00 | | 2007-06-20 | 25,09 | 3.134.900 | 25,40 | 24,95 | 25,30 | 00:00:00 | | 2007-06-21 | 24,82 | 1.622.300 | 25,06 | 24,65 | 24,88 | 00:00:00 | | 2007-06-22 | 24,50 | 1.804.800 | 24,97 | 24,46 | 24,82 | 00:00:00 | | 2007-06-25 | 24,65 | 969.600 | 24,85 | 24,37 | 24,51 | 00:00:00 | | 2007-06-26 | 24,43 | 1.277.100 | 24,63 | 24,32 | 24,60 | 00:00:00 | | 2007-06-27 | 24,38 | 1.236.500 | 24,65 | 24,15 | 24,26 | 00:00:00 | | 2007-06-28 | 24,48 | 1.284.400 | 24,59 | 24,22 | 24,38 | 00:00:00 | | 2007-06-29 | 24,62 | 1.552.400 | 24,73 | 24,51 | 24,60 | 00:00:00 | | 2007-07-02 | 24,78 | 913.000 | 24,85 | 24,53 | 24,69 | 00:00:00 | | 2007-07-03 | 24,92 | 2.340.500 | 25,00 | 24,75 | 24,99 | 00:00:00 | | 2007-07-04 | 24,90 | 1.518.000 | 25,07 | 24,73 | 24,98 | 00:00:00 | | 2007-07-05 | 24,93 | 1.253.000 | 25,01 | 24,76 | 24,97 | 00:00:00 | | 2007-07-06 | 25,28 | 2.884.400 | 25,40 | 24,91 | 25,00 | 00:00:00 | | 2007-07-09 | 25,59 | 1.617.100 | 25,67 | 25,17 | 25,43 | 00:00:00 | | 2007-07-10 | 25,50 | 3.599.800 | 25,90 | 25,43 | 25,60 | 00:00:00 | | 2007-07-11 | 25,56 | 1.602.500 | 25,65 | 25,32 | 25,35 | 00:00:00 | | 2007-07-12 | 25,56 | 1.020.700 | 25,75 | 25,40 | 25,40 | 00:00:00 | | 2007-07-13 | 25,73 | 1.212.800 | 25,79 | 25,46 | 25,55 | 00:00:00 | | 2007-07-16 | 25,65 | 678.300 | 25,98 | 25,55 | 25,98 | 00:00:00 | | 2007-07-17 | 25,60 | 1.111.400 | 25,71 | 25,50 | 25,56 | 00:00:00 | | 2007-07-18 | 25,71 | 1.452.500 | 25,89 | 25,46 | 25,47 | 00:00:00 | | 2007-07-19 | 25,88 | 1.087.400 | 25,91 | 25,56 | 25,73 | 00:00:00 | | 2007-07-20 | 25,86 | 2.124.800 | 26,09 | 25,80 | 26,00 | 00:00:00 | | 2007-07-23 | 26,02 | 1.124.000 | 26,05 | 25,71 | 26,00 | 00:00:00 | | 2007-07-24 | 25,85 | 1.579.700 | 26,05 | 25,74 | 25,98 | 00:00:00 | | 2007-07-25 | 25,71 | 1.393.800 | 25,86 | 25,61 | 25,75 | 00:00:00 | | 2007-07-26 | 25,50 | 2.529.700 | 25,68 | 25,40 | 25,67 | 00:00:00 | | 2007-07-27 | 24,91 | 3.772.400 | 25,60 | 24,80 | 25,59 | 00:00:00 | | 2007-07-30 | 24,87 | 1.746.500 | 25,10 | 24,73 | 24,90 | 00:00:00 | | 2007-07-31 | 24,81 | 2.517.800 | 25,14 | 24,50 | 25,00 | 00:00:00 | | 2007-08-01 | 24,68 | 1.637.500 | 24,97 | 24,28 | 24,64 | 00:00:00 | | 2007-08-02 | 24,88 | 2.132.000 | 25,06 | 24,59 | 24,67 | 00:00:00 | | 2007-08-03 | 24,58 | 1.165.300 | 25,00 | 24,47 | 24,88 | 00:00:00 | | 2007-08-06 | 24,06 | 2.624.300 | 24,66 | 23,95 | 24,65 | 00:00:00 | | 2007-08-07 | 24,15 | 1.912.300 | 24,20 | 23,95 | 24,20 | 00:00:00 | | 2007-08-08 | 24,53 | 4.202.200 | 24,57 | 24,04 | 24,25 | 00:00:00 | | 2007-08-09 | 24,33 | 3.570.500 | 24,65 | 24,26 | 24,42 | 00:00:00 | | 2007-08-10 | 23,97 | 4.374.500 | 24,57 | 23,80 | 24,25 | 00:00:00 | | 2007-08-13 | 23,75 | 2.069.300 | 24,05 | 23,53 | 23,83 | 00:00:00 | | 2007-08-14 | 23,74 | 1.044.100 | 23,97 | 23,65 | 23,77 | 00:00:00 | | 2007-08-16 | 23,00 | 3.149.600 | 23,67 | 23,00 | 23,46 | 00:00:00 | | 2007-08-17 | 22,72 | 4.002.400 | 23,26 | 22,57 | 22,72 | 00:00:00 | | 2007-08-20 | 22,73 | 2.002.800 | 23,00 | 22,65 | 22,90 | 00:00:00 | | 2007-08-21 | 23,31 | 2.519.000 | 23,35 | 22,72 | 22,72 | 00:00:00 | | 2007-08-22 | 24,05 | 3.346.400 | 24,30 | 23,27 | 23,27 | 00:00:00 | | 2007-08-23 | 24,13 | 2.462.800 | 24,42 | 24,00 | 24,15 | 00:00:00 | | 2007-08-24 | 24,12 | 1.221.900 | 24,28 | 24,01 | 24,11 | 00:00:00 | | 2007-08-27 | 24,15 | 730.400 | 24,25 | 24,01 | 24,12 | 00:00:00 | | 2007-08-28 | 23,94 | 982.800 | 24,17 | 23,86 | 24,17 | 00:00:00 | | 2007-08-29 | 24,20 | 1.631.000 | 24,30 | 23,78 | 23,78 | 00:00:00 | | 2007-08-30 | 24,44 | 1.499.900 | 24,47 | 24,12 | 24,29 | 00:00:00 | | 2007-08-31 | 24,47 | 1.459.800 | 24,66 | 24,27 | 24,54 | 00:00:00 | | 2007-09-03 | 24,34 | 1.163.100 | 24,48 | 24,24 | 24,48 | 00:00:00 | | 2007-09-04 | 24,23 | 1.278.600 | 24,39 | 24,10 | 24,38 | 00:00:00 | | 2007-09-05 | 23,89 | 2.053.100 | 24,30 | 23,84 | 24,20 | 00:00:00 | | 2007-09-06 | 24,00 | 1.266.600 | 24,09 | 23,77 | 23,89 | 00:00:00 | | 2007-09-07 | 23,62 | 1.042.300 | 24,04 | 23,61 | 23,97 | 00:00:00 | | 2007-09-10 | 23,43 | 1.515.600 | 23,82 | 23,37 | 23,66 | 00:00:00 | | 2007-09-11 | 23,58 | 878.900 | 23,67 | 23,48 | 23,48 | 00:00:00 | | 2007-09-12 | 23,40 | 742.400 | 23,55 | 23,31 | 23,55 | 00:00:00 | | 2007-09-13 | 23,57 | 905.400 | 23,58 | 23,22 | 23,32 | 00:00:00 | | 2007-09-14 | 23,47 | 1.337.500 | 23,58 | 23,20 | 23,38 | 00:00:00 | | 2007-09-17 | 23,20 | 912.500 | 23,47 | 23,13 | 23,47 | 00:00:00 | | 2007-09-18 | 23,07 | 2.012.900 | 23,33 | 22,89 | 23,09 | 00:00:00 | | 2007-09-19 | 23,25 | 2.523.800 | 23,35 | 23,13 | 23,15 | 00:00:00 | | 2007-09-20 | 23,05 | 1.338.100 | 23,35 | 23,00 | 23,24 | 00:00:00 | | 2007-09-21 | 23,56 | 3.167.600 | 23,69 | 23,05 | 23,08 | 00:00:00 | | 2007-09-24 | 23,59 | 1.102.100 | 23,84 | 23,40 | 23,40 | 00:00:00 | | 2007-09-25 | 23,14 | 1.230.300 | 23,58 | 23,10 | 23,56 | 00:00:00 | | 2007-09-26 | 23,35 | 947.200 | 23,46 | 23,06 | 23,15 | 00:00:00 | | 2007-09-27 | 23,61 | 1.132.300 | 23,73 | 23,36 | 23,52 | 00:00:00 | | 2007-09-28 | 23,69 | 1.003.600 | 23,79 | 23,42 | 23,61 | 00:00:00 | | 2007-10-01 | 23,75 | 702.300 | 23,82 | 23,51 | 23,69 | 00:00:00 | | 2007-10-02 | 23,76 | 789.200 | 23,93 | 23,62 | 23,78 | 00:00:00 | | 2007-10-03 | 23,66 | 1.004.400 | 23,80 | 23,51 | 23,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
