|
 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 | | 2009-01-13 | 12,59 | 2.532.300 | 13,13 | 12,59 | 13,12 | 00:00:00 | | 2009-01-14 | 12,09 | 3.351.000 | 12,80 | 11,92 | 12,74 | 00:00:00 | | 2009-01-15 | 11,95 | 1.944.800 | 12,17 | 11,84 | 12,17 | 00:00:00 | | 2009-01-16 | 12,11 | 2.221.200 | 12,20 | 11,88 | 12,17 | 00:00:00 | | 2009-01-19 | 12,14 | 1.532.000 | 12,33 | 11,92 | 12,10 | 00:00:00 | | 2009-01-20 | 12,05 | 1.858.900 | 12,38 | 11,97 | 12,23 | 00:00:00 | | 2009-01-21 | 12,06 | 1.692.400 | 12,21 | 11,81 | 11,97 | 00:00:00 | | 2009-01-22 | 11,83 | 2.348.200 | 12,19 | 11,76 | 12,14 | 00:00:00 | | 2009-01-23 | 11,30 | 5.162.600 | 11,89 | 11,00 | 11,72 | 00:00:00 | | 2009-01-26 | 11,41 | 2.658.600 | 11,48 | 11,01 | 11,34 | 00:00:00 | | 2009-01-27 | 11,49 | 1.524.700 | 11,51 | 11,21 | 11,49 | 00:00:00 | | 2009-01-28 | 11,53 | 1.914.300 | 11,78 | 11,44 | 11,64 | 00:00:00 | | 2009-01-29 | 11,39 | 2.214.900 | 11,54 | 11,04 | 11,50 | 00:00:00 | | 2009-01-30 | 11,45 | 2.043.600 | 11,64 | 11,20 | 11,30 | 00:00:00 | | 2009-02-02 | 11,19 | 2.454.900 | 11,51 | 11,04 | 11,44 | 00:00:00 | | 2009-02-03 | 11,21 | 1.957.000 | 11,38 | 10,95 | 11,27 | 00:00:00 | | 2009-02-04 | 11,49 | 2.432.100 | 11,61 | 11,15 | 11,26 | 00:00:00 | | 2009-02-05 | 11,71 | 3.127.400 | 11,80 | 11,21 | 11,45 | 00:00:00 | | 2009-02-06 | 12,17 | 3.128.000 | 12,50 | 11,80 | 11,80 | 00:00:00 | | 2009-02-09 | 12,20 | 1.923.900 | 12,30 | 12,07 | 12,22 | 00:00:00 | | 2009-02-10 | 12,04 | 1.689.800 | 12,24 | 11,96 | 12,09 | 00:00:00 | | 2009-02-11 | 11,82 | 1.810.600 | 11,94 | 11,69 | 11,89 | 00:00:00 | | 2009-02-12 | 11,62 | 1.607.400 | 11,79 | 11,52 | 11,78 | 00:00:00 | | 2009-02-13 | 11,67 | 1.147.200 | 11,92 | 11,59 | 11,69 | 00:00:00 | | 2009-02-16 | 11,56 | 912.600 | 11,71 | 11,51 | 11,53 | 00:00:00 | | 2009-02-17 | 11,24 | 1.524.400 | 11,45 | 11,17 | 11,40 | 00:00:00 | | 2009-02-18 | 11,28 | 1.693.000 | 11,28 | 10,77 | 11,27 | 00:00:00 | | 2009-02-19 | 11,29 | 1.236.100 | 11,48 | 11,13 | 11,33 | 00:00:00 | | 2009-02-20 | 10,83 | 2.431.200 | 11,14 | 10,78 | 11,06 | 00:00:00 | | 2009-02-23 | 10,63 | 1.437.200 | 11,06 | 10,53 | 10,90 | 00:00:00 | | 2009-02-24 | 10,61 | 2.148.100 | 10,61 | 10,31 | 10,43 | 00:00:00 | | 2009-02-25 | 10,33 | 2.200.400 | 10,74 | 10,26 | 10,74 | 00:00:00 | | 2009-02-26 | 10,32 | 1.274.300 | 10,46 | 10,16 | 10,32 | 00:00:00 | | 2009-02-27 | 10,33 | 1.479.200 | 10,36 | 10,15 | 10,35 | 00:00:00 | | 2009-03-02 | 10,03 | 1.616.000 | 10,22 | 9,99 | 10,07 | 00:00:00 | | 2009-03-03 | 10,10 | 1.480.000 | 10,23 | 10,03 | 10,10 | 00:00:00 | | 2009-03-04 | 10,47 | 1.772.700 | 10,57 | 10,16 | 10,20 | 00:00:00 | | 2009-03-05 | 10,04 | 1.971.300 | 10,48 | 9,97 | 10,41 | 00:00:00 | | 2009-03-06 | 9,98 | 2.348.400 | 10,13 | 9,81 | 10,09 | 00:00:00 | | 2009-03-09 | 9,75 | 1.794.000 | 10,00 | 9,52 | 10,00 | 00:00:00 | | 2009-03-10 | 10,21 | 3.020.000 | 10,24 | 9,48 | 9,70 | 00:00:00 | | 2009-03-11 | 10,11 | 2.484.900 | 10,40 | 9,98 | 10,16 | 00:00:00 | | 2009-03-12 | 9,73 | 3.687.600 | 10,03 | 9,41 | 10,02 | 00:00:00 | | 2009-03-13 | 9,35 | 3.713.600 | 9,98 | 9,18 | 9,95 | 00:00:00 | | 2009-03-16 | 10,04 | 3.055.400 | 10,12 | 9,40 | 9,44 | 00:00:00 | | 2009-03-17 | 10,25 | 3.000.500 | 10,25 | 9,91 | 10,10 | 00:00:00 | | 2009-03-18 | 10,31 | 2.775.600 | 10,66 | 10,08 | 10,45 | 00:00:00 | | 2009-03-19 | 10,36 | 2.400.200 | 10,46 | 10,05 | 10,40 | 00:00:00 | | 2009-03-20 | 10,13 | 3.857.500 | 10,49 | 10,00 | 10,49 | 00:00:00 | | 2009-03-23 | 10,74 | 3.396.600 | 10,98 | 10,15 | 10,22 | 00:00:00 | | 2009-03-24 | 10,76 | 4.337.300 | 11,22 | 10,61 | 11,18 | 00:00:00 | | 2009-03-25 | 11,05 | 2.834.600 | 11,34 | 10,75 | 10,75 | 00:00:00 | | 2009-03-26 | 11,00 | 1.628.200 | 11,20 | 10,85 | 11,20 | 00:00:00 | | 2009-03-27 | 11,45 | 4.978.500 | 11,57 | 11,15 | 11,22 | 00:00:00 | | 2009-03-30 | 10,74 | 1.971.700 | 11,45 | 10,67 | 11,35 | 00:00:00 | | 2009-03-31 | 11,38 | 2.935.000 | 11,40 | 10,92 | 10,93 | 00:00:00 | | 2009-04-01 | 11,45 | 2.815.800 | 11,48 | 10,97 | 11,20 | 00:00:00 | | 2009-04-02 | 11,77 | 3.214.300 | 11,82 | 11,43 | 11,65 | 00:00:00 | | 2009-04-03 | 11,51 | 3.322.900 | 11,90 | 11,44 | 11,79 | 00:00:00 | | 2009-04-06 | 11,31 | 3.165.300 | 11,75 | 11,25 | 11,57 | 00:00:00 | | 2009-04-07 | 11,07 | 2.211.600 | 11,46 | 11,01 | 11,46 | 00:00:00 | | 2009-04-08 | 11,95 | 5.261.300 | 12,04 | 10,85 | 10,95 | 00:00:00 | | 2009-04-09 | 12,42 | 5.673.700 | 12,75 | 12,02 | 12,15 | 00:00:00 | | 2009-04-14 | 12,26 | 2.884.700 | 12,44 | 12,11 | 12,40 | 00:00:00 | | 2009-04-15 | 12,15 | 1.876.300 | 12,36 | 12,07 | 12,30 | 00:00:00 | | 2009-04-16 | 12,36 | 2.322.700 | 12,42 | 12,07 | 12,21 | 00:00:00 | | 2009-04-17 | 12,69 | 2.599.200 | 12,86 | 12,41 | 12,48 | 00:00:00 | | 2009-04-20 | 12,29 | 1.830.200 | 12,88 | 12,13 | 12,68 | 00:00:00 | | 2009-04-21 | 12,54 | 2.410.300 | 12,55 | 11,98 | 12,13 | 00:00:00 | | 2009-04-22 | 13,22 | 4.521.500 | 13,23 | 12,53 | 12,58 | 00:00:00 | | 2009-04-23 | 12,98 | 2.634.700 | 13,28 | 12,90 | 13,19 | 00:00:00 | | 2009-04-24 | 13,32 | 2.490.400 | 13,50 | 12,92 | 12,95 | 00:00:00 | | 2009-04-27 | 13,02 | 1.795.000 | 13,14 | 12,78 | 13,11 | 00:00:00 | | 2009-04-28 | 12,88 | 8.950.900 | 12,92 | 12,48 | 12,78 | 00:00:00 | | 2009-04-29 | 13,45 | 4.060.900 | 13,73 | 12,92 | 12,97 | 00:00:00 | | 2009-04-30 | 13,43 | 2.529.800 | 13,66 | 13,33 | 13,48 | 00:00:00 | | 2009-05-04 | 14,00 | 1.969.800 | 14,09 | 13,47 | 13,60 | 00:00:00 | | 2009-05-05 | 13,74 | 5.998.100 | 14,28 | 13,60 | 14,01 | 00:00:00 | | 2009-05-06 | 14,00 | 4.888.100 | 14,04 | 13,72 | 13,72 | 00:00:00 | | 2009-05-07 | 13,65 | 3.204.600 | 14,26 | 13,54 | 13,95 | 00:00:00 | | 2009-05-08 | 14,27 | 4.081.300 | 14,47 | 13,82 | 13,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
