|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-08-28 | 15,69 | 1.978.700 | 15,90 | 15,45 | 15,45 | 00:00:00 | | 2009-08-31 | 15,52 | 781.300 | 15,73 | 15,45 | 15,62 | 00:00:00 | | 2009-09-01 | 15,35 | 1.547.200 | 15,68 | 15,19 | 15,64 | 00:00:00 | | 2009-09-02 | 15,29 | 1.752.100 | 15,30 | 14,99 | 15,29 | 00:00:00 | | 2009-09-03 | 16,01 | 4.102.800 | 16,03 | 15,53 | 15,60 | 00:00:00 | | 2009-09-04 | 16,25 | 4.447.200 | 16,65 | 16,17 | 16,18 | 00:00:00 | | 2009-09-07 | 16,21 | 2.083.400 | 16,43 | 16,11 | 16,38 | 00:00:00 | | 2009-09-08 | 16,36 | 1.564.500 | 16,36 | 16,21 | 16,31 | 00:00:00 | | 2009-09-09 | 16,40 | 1.936.600 | 16,45 | 16,20 | 16,33 | 00:00:00 | | 2009-09-10 | 16,53 | 2.243.600 | 16,57 | 16,26 | 16,39 | 00:00:00 | | 2009-09-11 | 16,90 | 3.286.000 | 17,06 | 16,40 | 16,50 | 00:00:00 | | 2009-09-14 | 16,98 | 1.906.300 | 17,03 | 16,64 | 16,75 | 00:00:00 | | 2009-09-15 | 16,79 | 2.556.600 | 17,07 | 16,69 | 17,02 | 00:00:00 | | 2009-09-16 | 16,98 | 2.696.900 | 17,00 | 16,80 | 16,96 | 00:00:00 | | 2009-09-17 | 16,86 | 2.255.600 | 17,11 | 16,82 | 17,08 | 00:00:00 | | 2009-09-18 | 17,00 | 2.882.100 | 17,00 | 16,82 | 16,97 | 00:00:00 | | 2009-09-21 | 16,90 | 1.421.500 | 17,00 | 16,73 | 17,00 | 00:00:00 | | 2009-09-22 | 16,74 | 2.207.100 | 17,00 | 16,62 | 16,97 | 00:00:00 | | 2009-09-23 | 16,73 | 1.084.800 | 16,78 | 16,64 | 16,73 | 00:00:00 | | 2009-09-24 | 16,59 | 1.957.600 | 16,76 | 16,45 | 16,68 | 00:00:00 | | 2009-09-25 | 16,52 | 1.020.300 | 16,64 | 16,41 | 16,64 | 00:00:00 | | 2009-09-28 | 16,83 | 1.304.400 | 16,83 | 16,32 | 16,50 | 00:00:00 | | 2009-09-29 | 16,65 | 1.576.400 | 16,88 | 16,62 | 16,80 | 00:00:00 | | 2009-09-30 | 16,57 | 1.913.200 | 16,79 | 16,47 | 16,72 | 00:00:00 | | 2009-10-01 | 16,61 | 1.678.000 | 16,81 | 16,51 | 16,63 | 00:00:00 | | 2009-10-02 | 16,37 | 1.627.100 | 16,55 | 16,31 | 16,51 | 00:00:00 | | 2009-10-05 | 16,82 | 2.797.500 | 16,93 | 16,56 | 16,60 | 00:00:00 | | 2009-10-06 | 17,07 | 2.334.200 | 17,14 | 16,82 | 16,94 | 00:00:00 | | 2009-10-07 | 16,93 | 2.248.100 | 17,23 | 16,85 | 17,14 | 00:00:00 | | 2009-10-08 | 17,26 | 1.828.300 | 17,29 | 16,95 | 17,05 | 00:00:00 | | 2009-10-09 | 17,22 | 1.600.800 | 17,30 | 17,03 | 17,25 | 00:00:00 | | 2009-10-12 | 17,38 | 1.535.600 | 17,61 | 17,28 | 17,28 | 00:00:00 | | 2009-10-13 | 17,11 | 1.858.000 | 17,45 | 17,07 | 17,44 | 00:00:00 | | 2009-10-14 | 17,25 | 1.829.700 | 17,40 | 17,21 | 17,27 | 00:00:00 | | 2009-10-15 | 17,10 | 1.805.800 | 17,33 | 17,10 | 17,21 | 00:00:00 | | 2009-10-16 | 17,15 | 2.451.200 | 17,21 | 16,93 | 17,12 | 00:00:00 | | 2009-10-19 | 17,28 | 1.256.200 | 17,32 | 17,12 | 17,20 | 00:00:00 | | 2009-10-20 | 17,30 | 2.291.600 | 17,54 | 17,17 | 17,33 | 00:00:00 | | 2009-10-21 | 17,24 | 1.697.400 | 17,42 | 17,03 | 17,40 | 00:00:00 | | 2009-10-22 | 17,08 | 1.781.400 | 17,27 | 16,82 | 17,20 | 00:00:00 | | 2009-10-23 | 16,96 | 1.707.400 | 17,36 | 16,96 | 17,26 | 00:00:00 | | 2009-10-26 | 16,71 | 1.745.500 | 17,09 | 16,58 | 16,98 | 00:00:00 | | 2009-10-27 | 16,63 | 1.767.100 | 16,80 | 16,52 | 16,75 | 00:00:00 | | 2009-10-28 | 16,18 | 2.309.200 | 16,65 | 16,11 | 16,60 | 00:00:00 | | 2009-10-29 | 16,67 | 1.907.300 | 16,67 | 16,11 | 16,17 | 00:00:00 | | 2009-10-30 | 16,10 | 1.539.700 | 16,70 | 16,10 | 16,66 | 00:00:00 | | 2009-11-02 | 16,35 | 1.944.900 | 16,54 | 16,12 | 16,19 | 00:00:00 | | 2009-11-03 | 16,58 | 5.719.500 | 16,65 | 16,19 | 16,25 | 00:00:00 | | 2009-11-04 | 16,90 | 6.118.400 | 17,03 | 16,53 | 16,67 | 00:00:00 | | 2009-11-05 | 16,96 | 1.568.100 | 17,14 | 16,65 | 16,76 | 00:00:00 | | 2009-11-06 | 17,02 | 1.856.800 | 17,25 | 16,84 | 17,05 | 00:00:00 | | 2009-11-09 | 17,30 | 1.780.300 | 17,45 | 17,17 | 17,18 | 00:00:00 | | 2009-11-10 | 17,15 | 6.935.600 | 17,49 | 17,15 | 17,48 | 00:00:00 | | 2009-11-11 | 17,50 | 10.624.100 | 17,69 | 17,20 | 17,20 | 00:00:00 | | 2009-11-13 | 17,66 | 1.641.700 | 17,70 | 17,51 | 17,52 | 00:00:00 | | 2009-11-16 | 17,79 | 10.059.300 | 17,91 | 17,65 | 17,88 | 00:00:00 | | 2009-11-17 | 18,00 | 28.945.900 | 18,36 | 17,62 | 17,70 | 00:00:00 | | 2009-11-18 | 18,15 | 16.690.500 | 18,45 | 17,82 | 18,44 | 00:00:00 | | 2009-11-19 | 17,86 | 2.302.700 | 18,29 | 17,86 | 18,23 | 00:00:00 | | 2009-11-20 | 17,95 | 2.454.400 | 18,26 | 17,89 | 18,10 | 00:00:00 | | 2009-11-23 | 17,64 | 4.542.300 | 18,04 | 17,59 | 17,91 | 00:00:00 | | 2009-11-24 | 17,67 | 20.103.500 | 17,84 | 17,63 | 17,65 | 00:00:00 | | 2009-11-25 | 17,75 | 28.989.400 | 17,87 | 17,52 | 17,67 | 00:00:00 | | 2009-11-26 | 17,29 | 6.605.900 | 17,69 | 17,20 | 17,69 | 00:00:00 | | 2009-11-27 | 17,29 | 6.526.200 | 17,40 | 16,50 | 17,00 | 00:00:00 | | 2009-11-30 | 17,20 | 4.212.000 | 17,41 | 17,03 | 17,38 | 00:00:00 | | 2009-12-01 | 17,64 | 4.915.800 | 17,71 | 17,25 | 17,36 | 00:00:00 | | 2009-12-02 | 17,74 | 1.702.200 | 17,79 | 17,63 | 17,72 | 00:00:00 | | 2009-12-04 | 18,00 | 1.812.600 | 18,11 | 17,68 | 17,77 | 00:00:00 | | 2009-12-07 | 17,98 | 1.166.400 | 18,04 | 17,82 | 18,02 | 00:00:00 | | 2009-12-09 | 17,54 | 1.736.700 | 17,80 | 17,41 | 17,68 | 00:00:00 | | 2009-12-11 | 17,80 | 1.618.600 | 17,88 | 17,59 | 17,62 | 00:00:00 | | 2009-12-14 | 17,87 | 849.200 | 18,00 | 17,83 | 17,94 | 00:00:00 | | 2009-12-15 | 17,98 | 1.709.400 | 18,10 | 17,85 | 17,99 | 00:00:00 | | 2009-12-16 | 18,05 | 1.632.800 | 18,14 | 17,98 | 17,98 | 00:00:00 | | 2009-12-17 | 17,91 | 1.277.800 | 18,13 | 17,87 | 17,94 | 00:00:00 | | 2009-12-18 | 17,59 | 2.732.900 | 18,01 | 17,53 | 17,96 | 00:00:00 | | 2009-12-21 | 17,86 | 1.565.100 | 17,94 | 17,64 | 17,66 | 00:00:00 | | 2009-12-22 | 17,95 | 1.513.400 | 18,11 | 17,89 | 17,95 | 00:00:00 | | 2009-12-23 | 17,98 | 659.400 | 18,08 | 17,92 | 18,05 | 00:00:00 | | 2009-12-28 | 18,06 | 691.700 | 18,13 | 17,99 | 18,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
