|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-30 | 22,18 | 1.726.200 | 22,45 | 21,91 | 22,21 | 00:00:00 | | 2008-01-31 | 22,25 | 3.044.900 | 22,55 | 22,04 | 22,07 | 00:00:00 | | 2008-02-01 | 22,65 | 2.446.200 | 22,80 | 22,32 | 22,45 | 00:00:00 | | 2008-02-04 | 22,80 | 1.764.700 | 22,95 | 22,57 | 22,67 | 00:00:00 | | 2008-02-05 | 22,68 | 4.492.400 | 23,48 | 22,49 | 23,19 | 00:00:00 | | 2008-02-06 | 23,07 | 2.679.200 | 23,13 | 22,56 | 22,57 | 00:00:00 | | 2008-02-07 | 22,67 | 1.671.400 | 23,04 | 22,52 | 23,04 | 00:00:00 | | 2008-02-08 | 22,50 | 1.609.500 | 23,08 | 22,45 | 22,84 | 00:00:00 | | 2008-02-11 | 22,44 | 1.162.400 | 22,73 | 22,25 | 22,38 | 00:00:00 | | 2008-02-12 | 22,83 | 1.590.100 | 22,93 | 22,40 | 22,55 | 00:00:00 | | 2008-02-13 | 22,41 | 2.349.600 | 22,67 | 22,27 | 22,61 | 00:00:00 | | 2008-02-14 | 22,15 | 3.508.900 | 22,64 | 21,95 | 22,41 | 00:00:00 | | 2008-02-15 | 22,66 | 2.917.100 | 22,78 | 22,15 | 22,32 | 00:00:00 | | 2008-02-18 | 22,85 | 1.675.900 | 23,00 | 22,50 | 22,69 | 00:00:00 | | 2008-02-19 | 22,55 | 5.481.400 | 23,65 | 22,42 | 22,83 | 00:00:00 | | 2008-02-20 | 22,22 | 1.762.500 | 22,40 | 21,95 | 22,27 | 00:00:00 | | 2008-02-21 | 22,15 | 1.020.300 | 22,40 | 22,13 | 22,30 | 00:00:00 | | 2008-02-22 | 21,96 | 1.098.200 | 22,27 | 21,85 | 22,02 | 00:00:00 | | 2008-02-25 | 21,66 | 1.803.700 | 22,20 | 21,60 | 22,08 | 00:00:00 | | 2008-02-26 | 21,91 | 1.672.500 | 22,00 | 21,64 | 21,72 | 00:00:00 | | 2008-02-27 | 21,91 | 1.182.000 | 22,04 | 21,62 | 21,94 | 00:00:00 | | 2008-02-28 | 21,62 | 1.123.300 | 21,97 | 21,48 | 21,84 | 00:00:00 | | 2008-02-29 | 21,20 | 3.407.400 | 21,51 | 20,84 | 21,51 | 00:00:00 | | 2008-03-03 | 21,12 | 2.256.000 | 21,29 | 20,90 | 20,95 | 00:00:00 | | 2008-03-04 | 20,25 | 4.536.400 | 21,25 | 20,07 | 21,17 | 00:00:00 | | 2008-03-05 | 20,79 | 1.826.900 | 20,88 | 20,18 | 20,33 | 00:00:00 | | 2008-03-06 | 20,90 | 1.580.700 | 21,11 | 20,69 | 20,79 | 00:00:00 | | 2008-03-07 | 20,74 | 1.871.500 | 21,05 | 20,69 | 20,81 | 00:00:00 | | 2008-03-10 | 19,97 | 2.415.800 | 20,75 | 19,74 | 20,67 | 00:00:00 | | 2008-03-11 | 20,36 | 3.340.900 | 20,44 | 19,85 | 20,10 | 00:00:00 | | 2008-03-12 | 19,41 | 5.006.800 | 20,71 | 19,24 | 20,60 | 00:00:00 | | 2008-03-13 | 19,50 | 2.794.700 | 19,50 | 19,10 | 19,18 | 00:00:00 | | 2008-03-14 | 19,96 | 3.733.200 | 20,25 | 19,25 | 19,50 | 00:00:00 | | 2008-03-18 | 19,21 | 2.970.000 | 19,53 | 19,00 | 19,42 | 00:00:00 | | 2008-03-19 | 18,85 | 2.141.300 | 19,34 | 18,78 | 19,29 | 00:00:00 | | 2008-03-20 | 18,60 | 3.149.300 | 18,77 | 18,50 | 18,70 | 00:00:00 | | 2008-03-21 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2008-03-24 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2008-03-25 | 18,75 | 3.161.400 | 19,00 | 18,19 | 18,20 | 00:00:00 | | 2008-03-26 | 18,65 | 1.848.400 | 18,73 | 18,49 | 18,61 | 00:00:00 | | 2008-03-27 | 18,81 | 2.203.000 | 18,82 | 18,53 | 18,67 | 00:00:00 | | 2008-03-28 | 18,70 | 2.018.500 | 18,91 | 18,64 | 18,83 | 00:00:00 | | 2008-03-31 | 19,15 | 3.261.000 | 19,20 | 18,30 | 18,60 | 00:00:00 | | 2008-04-01 | 19,25 | 2.946.000 | 19,65 | 18,96 | 19,14 | 00:00:00 | | 2008-04-02 | 19,30 | 2.090.200 | 19,48 | 19,07 | 19,48 | 00:00:00 | | 2008-04-03 | 19,79 | 2.729.300 | 19,86 | 19,22 | 19,38 | 00:00:00 | | 2008-04-04 | 20,19 | 2.845.600 | 20,45 | 19,70 | 19,80 | 00:00:00 | | 2008-04-07 | 20,22 | 1.628.300 | 20,41 | 20,09 | 20,37 | 00:00:00 | | 2008-04-08 | 20,01 | 1.676.600 | 20,19 | 19,94 | 20,19 | 00:00:00 | | 2008-04-09 | 20,11 | 1.233.600 | 20,33 | 20,00 | 20,00 | 00:00:00 | | 2008-04-10 | 20,20 | 1.465.500 | 20,20 | 19,81 | 20,11 | 00:00:00 | | 2008-04-11 | 19,90 | 1.420.000 | 20,35 | 19,81 | 20,33 | 00:00:00 | | 2008-04-14 | 20,04 | 1.127.600 | 20,05 | 19,62 | 19,75 | 00:00:00 | | 2008-04-15 | 21,27 | 5.926.400 | 21,55 | 20,48 | 20,48 | 00:00:00 | | 2008-04-16 | 21,25 | 2.075.200 | 21,34 | 20,81 | 21,30 | 00:00:00 | | 2008-04-17 | 20,95 | 1.716.800 | 21,28 | 20,57 | 21,28 | 00:00:00 | | 2008-04-18 | 21,22 | 1.642.100 | 21,27 | 20,76 | 21,05 | 00:00:00 | | 2008-04-21 | 21,23 | 1.537.600 | 21,32 | 21,02 | 21,19 | 00:00:00 | | 2008-04-22 | 20,92 | 3.110.300 | 21,28 | 20,71 | 21,24 | 00:00:00 | | 2008-04-23 | 20,72 | 2.050.100 | 20,98 | 20,35 | 20,92 | 00:00:00 | | 2008-04-24 | 20,65 | 1.115.300 | 20,77 | 20,38 | 20,65 | 00:00:00 | | 2008-04-25 | 20,94 | 1.238.300 | 21,07 | 20,72 | 20,76 | 00:00:00 | | 2008-04-28 | 20,70 | 1.281.700 | 21,06 | 20,63 | 21,06 | 00:00:00 | | 2008-04-29 | 20,80 | 1.827.000 | 20,95 | 20,50 | 20,64 | 00:00:00 | | 2008-04-30 | 21,05 | 4.992.600 | 21,09 | 20,75 | 20,87 | 00:00:00 | | 2008-05-02 | 21,05 | 4.614.000 | 21,30 | 21,04 | 21,29 | 00:00:00 | | 2008-05-05 | 20,98 | 773.700 | 21,11 | 20,88 | 21,11 | 00:00:00 | | 2008-05-06 | 21,11 | 850.700 | 21,15 | 20,88 | 20,99 | 00:00:00 | | 2008-05-07 | 21,28 | 2.027.700 | 21,30 | 21,05 | 21,11 | 00:00:00 | | 2008-05-08 | 21,38 | 1.750.400 | 21,41 | 21,10 | 21,17 | 00:00:00 | | 2008-05-09 | 21,33 | 7.381.700 | 21,53 | 21,11 | 21,41 | 00:00:00 | | 2008-05-12 | 21,37 | 7.196.700 | 21,58 | 21,29 | 21,40 | 00:00:00 | | 2008-05-13 | 21,52 | 9.523.700 | 21,60 | 21,37 | 21,39 | 00:00:00 | | 2008-05-14 | 21,71 | 18.105.500 | 21,77 | 21,50 | 21,68 | 00:00:00 | | 2008-05-15 | 21,55 | 1.425.700 | 21,77 | 21,35 | 21,59 | 00:00:00 | | 2008-05-16 | 21,41 | 1.599.700 | 21,75 | 21,35 | 21,60 | 00:00:00 | | 2008-05-19 | 21,90 | 1.862.500 | 21,90 | 21,16 | 21,30 | 00:00:00 | | 2008-05-20 | 21,10 | 1.991.500 | 21,81 | 20,98 | 21,81 | 00:00:00 | | 2008-05-21 | 22,75 | 9.285.400 | 23,10 | 21,12 | 21,12 | 00:00:00 | | 2008-05-22 | 22,53 | 2.366.300 | 22,85 | 22,41 | 22,44 | 00:00:00 | | 2008-05-23 | 22,58 | 2.351.800 | 22,80 | 22,45 | 22,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
