|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-16 | 15,90 | 6.278.600 | 16,37 | 15,40 | 16,24 | 00:00:00 | | 2008-09-17 | 15,48 | 8.590.700 | 16,20 | 15,06 | 16,20 | 00:00:00 | | 2008-09-18 | 15,20 | 4.153.600 | 15,71 | 15,03 | 15,14 | 00:00:00 | | 2008-09-19 | 16,50 | 6.950.300 | 16,50 | 15,78 | 16,00 | 00:00:00 | | 2008-09-22 | 15,60 | 3.133.900 | 16,59 | 15,49 | 16,55 | 00:00:00 | | 2008-09-23 | 15,40 | 2.875.100 | 15,61 | 15,11 | 15,47 | 00:00:00 | | 2008-09-24 | 14,88 | 3.585.100 | 15,64 | 14,69 | 15,64 | 00:00:00 | | 2008-09-25 | 15,28 | 3.140.200 | 15,55 | 14,73 | 14,96 | 00:00:00 | | 2008-09-26 | 15,03 | 1.978.000 | 15,20 | 14,85 | 15,20 | 00:00:00 | | 2008-09-29 | 14,56 | 2.979.600 | 14,99 | 14,50 | 14,87 | 00:00:00 | | 2008-09-30 | 14,47 | 3.665.900 | 14,76 | 14,00 | 14,15 | 00:00:00 | | 2008-10-01 | 14,90 | 2.997.000 | 14,90 | 14,25 | 14,60 | 00:00:00 | | 2008-10-02 | 15,01 | 3.850.000 | 15,60 | 14,90 | 15,03 | 00:00:00 | | 2008-10-03 | 15,19 | 2.819.000 | 15,39 | 14,91 | 15,27 | 00:00:00 | | 2008-10-06 | 13,56 | 5.013.800 | 14,78 | 13,51 | 13,76 | 00:00:00 | | 2008-10-07 | 13,50 | 4.128.400 | 14,02 | 13,40 | 13,84 | 00:00:00 | | 2008-10-08 | 13,53 | 3.504.200 | 14,14 | 12,70 | 13,30 | 00:00:00 | | 2008-10-09 | 13,11 | 3.084.400 | 14,08 | 12,97 | 13,92 | 00:00:00 | | 2008-10-10 | 13,22 | 3.142.100 | 13,75 | 12,14 | 12,15 | 00:00:00 | | 2008-10-13 | 13,47 | 3.181.500 | 13,89 | 13,21 | 13,81 | 00:00:00 | | 2008-10-14 | 13,86 | 3.031.400 | 14,66 | 13,86 | 13,98 | 00:00:00 | | 2008-10-15 | 13,25 | 1.678.200 | 14,19 | 13,08 | 13,89 | 00:00:00 | | 2008-10-16 | 13,04 | 2.359.800 | 13,98 | 12,71 | 13,90 | 00:00:00 | | 2008-10-17 | 13,37 | 1.689.300 | 13,90 | 13,20 | 13,61 | 00:00:00 | | 2008-10-20 | 14,62 | 2.051.300 | 14,75 | 13,66 | 14,00 | 00:00:00 | | 2008-10-21 | 14,55 | 2.430.700 | 15,45 | 14,41 | 15,05 | 00:00:00 | | 2008-10-22 | 14,35 | 1.238.000 | 14,80 | 14,23 | 14,47 | 00:00:00 | | 2008-10-23 | 14,58 | 1.720.400 | 14,98 | 14,15 | 14,23 | 00:00:00 | | 2008-10-24 | 14,65 | 2.015.400 | 14,68 | 13,70 | 14,00 | 00:00:00 | | 2008-10-27 | 14,46 | 1.754.500 | 14,78 | 13,90 | 14,15 | 00:00:00 | | 2008-10-28 | 14,51 | 3.440.500 | 15,10 | 14,46 | 15,00 | 00:00:00 | | 2008-10-29 | 14,71 | 2.053.600 | 15,30 | 14,71 | 15,30 | 00:00:00 | | 2008-10-30 | 14,35 | 2.233.200 | 15,28 | 13,75 | 13,80 | 00:00:00 | | 2008-10-31 | 14,31 | 2.120.700 | 14,35 | 13,65 | 14,25 | 00:00:00 | | 2008-11-03 | 14,34 | 3.418.100 | 14,82 | 14,08 | 14,40 | 00:00:00 | | 2008-11-04 | 15,38 | 4.593.200 | 15,68 | 14,60 | 15,60 | 00:00:00 | | 2008-11-05 | 15,15 | 2.047.500 | 15,78 | 14,84 | 15,78 | 00:00:00 | | 2008-11-06 | 14,79 | 1.584.700 | 15,06 | 14,22 | 14,85 | 00:00:00 | | 2008-11-07 | 14,60 | 1.119.100 | 14,85 | 14,26 | 14,66 | 00:00:00 | | 2008-11-10 | 14,57 | 1.558.700 | 15,08 | 14,57 | 14,92 | 00:00:00 | | 2008-11-11 | 14,44 | 1.364.600 | 14,84 | 14,21 | 14,25 | 00:00:00 | | 2008-11-12 | 14,60 | 4.896.800 | 14,89 | 14,34 | 14,67 | 00:00:00 | | 2008-11-13 | 14,45 | 5.348.100 | 14,50 | 13,71 | 14,50 | 00:00:00 | | 2008-11-14 | 13,74 | 7.430.300 | 14,45 | 13,74 | 14,45 | 00:00:00 | | 2008-11-17 | 13,25 | 3.662.000 | 13,80 | 13,05 | 13,71 | 00:00:00 | | 2008-11-18 | 13,36 | 8.521.000 | 13,43 | 12,91 | 13,25 | 00:00:00 | | 2008-11-19 | 13,54 | 9.724.300 | 13,62 | 12,97 | 13,45 | 00:00:00 | | 2008-11-20 | 13,00 | 7.213.300 | 13,50 | 12,57 | 13,50 | 00:00:00 | | 2008-11-21 | 11,48 | 7.952.800 | 13,10 | 11,30 | 13,00 | 00:00:00 | | 2008-11-24 | 11,42 | 2.640.600 | 11,67 | 11,26 | 11,42 | 00:00:00 | | 2008-11-25 | 11,77 | 8.834.600 | 12,03 | 11,18 | 11,45 | 00:00:00 | | 2008-11-26 | 12,00 | 6.640.300 | 12,05 | 11,68 | 11,81 | 00:00:00 | | 2008-11-27 | 12,34 | 8.626.200 | 12,60 | 12,02 | 12,06 | 00:00:00 | | 2008-11-28 | 12,60 | 5.202.700 | 12,89 | 12,34 | 12,36 | 00:00:00 | | 2008-12-01 | 12,40 | 3.803.200 | 12,68 | 12,14 | 12,54 | 00:00:00 | | 2008-12-02 | 12,30 | 2.436.900 | 12,60 | 12,01 | 12,40 | 00:00:00 | | 2008-12-03 | 12,30 | 1.298.600 | 12,48 | 12,11 | 12,45 | 00:00:00 | | 2008-12-04 | 12,28 | 1.806.000 | 12,53 | 12,10 | 12,40 | 00:00:00 | | 2008-12-05 | 12,00 | 1.694.900 | 12,32 | 11,81 | 12,28 | 00:00:00 | | 2008-12-08 | 12,12 | 1.220.400 | 12,60 | 11,91 | 12,50 | 00:00:00 | | 2008-12-09 | 12,40 | 1.449.900 | 12,49 | 12,00 | 12,00 | 00:00:00 | | 2008-12-10 | 12,28 | 1.083.500 | 12,49 | 12,25 | 12,49 | 00:00:00 | | 2008-12-11 | 12,35 | 1.141.200 | 12,42 | 12,02 | 12,30 | 00:00:00 | | 2008-12-12 | 12,20 | 1.942.400 | 12,20 | 11,85 | 12,05 | 00:00:00 | | 2008-12-15 | 12,15 | 1.210.100 | 12,48 | 11,82 | 12,27 | 00:00:00 | | 2008-12-16 | 12,70 | 3.090.000 | 12,74 | 12,01 | 12,05 | 00:00:00 | | 2008-12-17 | 12,96 | 2.295.300 | 12,97 | 12,57 | 12,82 | 00:00:00 | | 2008-12-18 | 13,00 | 3.523.600 | 13,25 | 12,67 | 13,02 | 00:00:00 | | 2008-12-19 | 13,77 | 8.605.400 | 13,77 | 12,85 | 13,01 | 00:00:00 | | 2008-12-22 | 13,11 | 1.520.800 | 13,65 | 13,06 | 13,65 | 00:00:00 | | 2008-12-23 | 12,74 | 1.672.600 | 13,26 | 12,71 | 13,19 | 00:00:00 | | 2008-12-29 | 12,84 | 1.024.000 | 12,95 | 11,80 | 12,74 | 00:00:00 | | 2008-12-30 | 13,10 | 888.000 | 13,22 | 12,87 | 13,14 | 00:00:00 | | 2009-01-02 | 13,63 | 805.100 | 13,73 | 13,35 | 13,58 | 00:00:00 | | 2009-01-05 | 13,58 | 1.321.600 | 13,89 | 13,54 | 13,65 | 00:00:00 | | 2009-01-06 | 13,72 | 1.416.300 | 13,87 | 13,64 | 13,84 | 00:00:00 | | 2009-01-07 | 13,75 | 1.118.900 | 13,95 | 13,61 | 13,74 | 00:00:00 | | 2009-01-08 | 13,55 | 1.146.400 | 13,75 | 13,31 | 13,75 | 00:00:00 | | 2009-01-09 | 13,37 | 1.404.900 | 13,75 | 13,18 | 13,68 | 00:00:00 | | 2009-01-12 | 13,04 | 1.527.700 | 13,36 | 12,93 | 13,17 | 00:00:00 | | 2009-01-13 | 12,59 | 2.532.300 | 13,13 | 12,59 | 13,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
