|
 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 | | 2009-05-08 | 14,27 | 4.081.300 | 14,47 | 13,82 | 13,89 | 00:00:00 | | 2009-05-11 | 14,07 | 9.020.800 | 14,25 | 13,63 | 14,25 | 00:00:00 | | 2009-05-12 | 14,13 | 8.690.600 | 14,30 | 14,03 | 14,19 | 00:00:00 | | 2009-05-13 | 13,81 | 15.216.900 | 14,34 | 13,72 | 14,26 | 00:00:00 | | 2009-05-14 | 14,03 | 5.390.800 | 14,03 | 13,44 | 13,76 | 00:00:00 | | 2009-05-15 | 14,28 | 6.820.800 | 14,28 | 13,80 | 14,07 | 00:00:00 | | 2009-05-18 | 13,99 | 1.798.500 | 14,00 | 13,68 | 13,70 | 00:00:00 | | 2009-05-19 | 14,42 | 8.006.800 | 14,43 | 14,02 | 14,04 | 00:00:00 | | 2009-05-20 | 14,71 | 8.157.400 | 14,87 | 14,32 | 14,42 | 00:00:00 | | 2009-05-21 | 14,30 | 6.695.900 | 14,63 | 14,15 | 14,63 | 00:00:00 | | 2009-05-22 | 14,81 | 10.164.900 | 14,86 | 14,28 | 14,29 | 00:00:00 | | 2009-05-25 | 14,48 | 3.870.100 | 14,95 | 14,37 | 14,88 | 00:00:00 | | 2009-05-26 | 15,14 | 8.173.500 | 15,37 | 14,34 | 14,49 | 00:00:00 | | 2009-05-27 | 14,85 | 3.844.300 | 15,28 | 14,81 | 15,10 | 00:00:00 | | 2009-05-28 | 14,96 | 4.255.200 | 15,03 | 14,62 | 14,65 | 00:00:00 | | 2009-05-29 | 14,89 | 2.947.500 | 15,08 | 14,81 | 15,05 | 00:00:00 | | 2009-06-01 | 15,12 | 1.736.600 | 15,22 | 14,72 | 15,13 | 00:00:00 | | 2009-06-02 | 15,43 | 1.938.200 | 15,44 | 15,00 | 15,15 | 00:00:00 | | 2009-06-03 | 15,23 | 2.147.600 | 15,48 | 15,04 | 15,48 | 00:00:00 | | 2009-06-04 | 15,05 | 1.876.600 | 15,28 | 14,92 | 15,23 | 00:00:00 | | 2009-06-05 | 14,85 | 1.988.700 | 15,16 | 14,76 | 15,11 | 00:00:00 | | 2009-06-08 | 14,30 | 3.154.600 | 14,96 | 13,84 | 14,96 | 00:00:00 | | 2009-06-09 | 14,95 | 2.182.600 | 15,02 | 14,60 | 14,91 | 00:00:00 | | 2009-06-10 | 14,90 | 1.942.900 | 15,21 | 14,81 | 15,03 | 00:00:00 | | 2009-06-11 | 14,95 | 1.805.900 | 14,99 | 14,77 | 14,84 | 00:00:00 | | 2009-06-12 | 14,69 | 1.662.600 | 14,96 | 14,64 | 14,93 | 00:00:00 | | 2009-06-15 | 14,24 | 2.271.600 | 14,69 | 13,55 | 14,64 | 00:00:00 | | 2009-06-16 | 14,03 | 2.312.500 | 14,38 | 13,95 | 14,25 | 00:00:00 | | 2009-06-17 | 13,53 | 2.740.000 | 13,99 | 13,49 | 13,97 | 00:00:00 | | 2009-06-18 | 13,70 | 1.553.700 | 13,75 | 13,33 | 13,57 | 00:00:00 | | 2009-06-19 | 13,94 | 6.590.200 | 14,05 | 13,58 | 13,84 | 00:00:00 | | 2009-06-22 | 13,39 | 1.372.800 | 13,96 | 13,37 | 13,94 | 00:00:00 | | 2009-06-23 | 13,27 | 1.845.600 | 13,60 | 13,22 | 13,38 | 00:00:00 | | 2009-06-24 | 13,79 | 1.427.700 | 13,85 | 13,30 | 13,31 | 00:00:00 | | 2009-06-25 | 13,79 | 1.216.300 | 13,88 | 13,55 | 13,79 | 00:00:00 | | 2009-06-26 | 13,98 | 1.586.200 | 14,17 | 13,84 | 13,94 | 00:00:00 | | 2009-06-29 | 14,11 | 949.800 | 14,20 | 13,92 | 14,00 | 00:00:00 | | 2009-06-30 | 14,40 | 2.213.600 | 14,44 | 14,05 | 14,11 | 00:00:00 | | 2009-07-01 | 14,44 | 1.480.000 | 14,60 | 14,28 | 14,42 | 00:00:00 | | 2009-07-02 | 14,43 | 4.541.000 | 14,94 | 14,34 | 14,79 | 00:00:00 | | 2009-07-03 | 14,53 | 1.080.500 | 14,62 | 14,40 | 14,51 | 00:00:00 | | 2009-07-06 | 14,27 | 1.427.800 | 14,55 | 14,00 | 14,54 | 00:00:00 | | 2009-07-07 | 14,15 | 1.867.100 | 14,34 | 14,07 | 14,32 | 00:00:00 | | 2009-07-08 | 13,93 | 928.300 | 14,14 | 13,80 | 14,09 | 00:00:00 | | 2009-07-09 | 13,96 | 1.189.400 | 14,17 | 13,87 | 13,98 | 00:00:00 | | 2009-07-10 | 13,91 | 784.100 | 14,06 | 13,83 | 13,96 | 00:00:00 | | 2009-07-13 | 14,00 | 935.300 | 14,02 | 13,76 | 13,89 | 00:00:00 | | 2009-07-14 | 14,11 | 1.296.800 | 14,23 | 14,04 | 14,20 | 00:00:00 | | 2009-07-15 | 14,32 | 1.791.000 | 14,35 | 14,11 | 14,25 | 00:00:00 | | 2009-07-16 | 14,03 | 2.394.900 | 14,33 | 14,03 | 14,28 | 00:00:00 | | 2009-07-17 | 14,35 | 1.817.000 | 14,39 | 14,06 | 14,08 | 00:00:00 | | 2009-07-20 | 14,50 | 1.301.200 | 14,64 | 14,40 | 14,47 | 00:00:00 | | 2009-07-21 | 14,92 | 2.540.500 | 14,94 | 14,50 | 14,54 | 00:00:00 | | 2009-07-22 | 15,03 | 1.824.800 | 15,15 | 14,81 | 14,86 | 00:00:00 | | 2009-07-23 | 14,92 | 1.922.200 | 15,05 | 14,66 | 15,05 | 00:00:00 | | 2009-07-24 | 15,00 | 1.426.600 | 15,15 | 14,60 | 14,84 | 00:00:00 | | 2009-07-27 | 15,09 | 1.170.000 | 15,18 | 15,00 | 15,13 | 00:00:00 | | 2009-07-28 | 14,84 | 1.493.300 | 15,22 | 14,82 | 15,14 | 00:00:00 | | 2009-07-29 | 15,28 | 2.720.700 | 15,66 | 14,86 | 14,87 | 00:00:00 | | 2009-07-30 | 15,48 | 1.678.700 | 15,59 | 15,27 | 15,46 | 00:00:00 | | 2009-07-31 | 15,48 | 784.500 | 15,60 | 15,31 | 15,48 | 00:00:00 | | 2009-08-03 | 15,55 | 1.889.200 | 15,78 | 15,46 | 15,57 | 00:00:00 | | 2009-08-04 | 15,57 | 1.137.200 | 15,72 | 15,41 | 15,52 | 00:00:00 | | 2009-08-05 | 15,92 | 3.552.000 | 16,38 | 15,60 | 15,75 | 00:00:00 | | 2009-08-06 | 16,22 | 2.171.900 | 16,25 | 15,97 | 16,00 | 00:00:00 | | 2009-08-07 | 16,04 | 3.082.500 | 16,25 | 15,52 | 16,25 | 00:00:00 | | 2009-08-10 | 15,91 | 1.136.700 | 16,03 | 15,81 | 16,00 | 00:00:00 | | 2009-08-11 | 15,34 | 2.299.300 | 15,98 | 15,27 | 15,78 | 00:00:00 | | 2009-08-12 | 15,56 | 1.503.900 | 15,64 | 15,12 | 15,33 | 00:00:00 | | 2009-08-13 | 15,73 | 1.911.000 | 15,92 | 15,47 | 15,50 | 00:00:00 | | 2009-08-14 | 15,32 | 1.642.000 | 15,75 | 15,17 | 15,70 | 00:00:00 | | 2009-08-17 | 14,77 | 2.075.500 | 15,28 | 14,72 | 15,28 | 00:00:00 | | 2009-08-18 | 14,92 | 1.240.100 | 14,97 | 14,78 | 14,83 | 00:00:00 | | 2009-08-19 | 14,81 | 2.009.300 | 14,91 | 14,15 | 14,90 | 00:00:00 | | 2009-08-20 | 14,79 | 1.597.100 | 15,00 | 14,72 | 14,83 | 00:00:00 | | 2009-08-21 | 15,00 | 2.790.900 | 15,07 | 14,76 | 14,79 | 00:00:00 | | 2009-08-24 | 15,37 | 1.294.000 | 15,44 | 15,12 | 15,16 | 00:00:00 | | 2009-08-25 | 15,26 | 1.490.300 | 15,36 | 15,18 | 15,27 | 00:00:00 | | 2009-08-26 | 15,19 | 1.479.900 | 15,29 | 15,12 | 15,22 | 00:00:00 | | 2009-08-27 | 15,35 | 1.728.600 | 15,49 | 15,10 | 15,10 | 00:00:00 | | 2009-08-28 | 15,69 | 1.978.700 | 15,90 | 15,45 | 15,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
