Bolsa ES - Histórico de Cotizaciones de ATLANTIA [ATL.MI]

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 2024-05-01
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2009-12-28	18,06	691.700	18,13	17,99	18,10	00:00:00
2009-12-29	18,11	791.300	18,18	18,05	18,06	00:00:00
2009-12-30	18,25	1.686.200	18,37	18,17	18,17	00:00:00
2010-01-04	18,47	1.898.700	18,65	18,36	18,36	00:00:00
2010-01-05	18,61	2.226.700	18,69	18,41	18,47	00:00:00
2010-01-06	18,66	1.380.800	18,82	18,63	18,66	00:00:00
2010-01-07	18,57	1.945.500	18,69	18,32	18,60	00:00:00
2010-01-08	18,57	1.820.000	18,68	18,41	18,66	00:00:00
2010-01-11	18,71	2.266.100	18,87	18,61	18,64	00:00:00
2010-01-12	18,41	2.434.300	18,77	18,20	18,71	00:00:00
2010-01-13	18,49	1.706.000	18,59	18,39	18,45	00:00:00
2010-01-14	18,86	2.229.300	18,93	18,65	18,71	00:00:00
2010-01-15	18,93	2.541.000	19,10	18,76	18,94	00:00:00
2010-01-18	18,81	1.199.900	19,06	18,76	19,01	00:00:00
2010-01-19	19,00	1.857.000	19,03	18,62	18,80	00:00:00
2010-01-20	18,71	1.535.800	19,03	18,65	18,90	00:00:00
2010-01-21	18,59	1.806.700	18,92	18,53	18,82	00:00:00
2010-01-22	18,35	1.599.800	18,63	18,29	18,52	00:00:00
2010-01-25	18,22	2.038.400	18,46	18,01	18,25	00:00:00
2010-01-26	18,43	1.212.200	18,45	18,14	18,16	00:00:00
2010-01-27	18,22	1.624.600	18,40	18,09	18,40	00:00:00
2010-01-28	18,19	1.707.400	18,53	18,17	18,41	00:00:00
2010-01-29	18,13	2.045.600	18,34	18,02	18,29	00:00:00
2010-02-01	18,33	1.255.200	18,38	18,03	18,06	00:00:00
2010-02-02	18,51	1.755.800	18,54	18,26	18,39	00:00:00
2010-02-04	17,49	4.375.200	18,22	17,23	18,15	00:00:00
2010-02-05	17,15	2.719.600	17,47	17,02	17,38	00:00:00
2010-02-08	17,04	2.162.100	17,34	16,87	17,33	00:00:00
2010-02-09	17,03	1.508.600	17,15	16,90	17,04	00:00:00
2010-02-10	17,07	1.944.900	17,30	17,03	17,13	00:00:00
2010-02-11	17,11	2.248.700	17,35	16,95	17,22	00:00:00
2010-02-12	16,79	1.799.600	17,34	16,63	17,29	00:00:00
2010-02-15	17,05	1.285.300	17,21	16,85	16,85	00:00:00
2010-02-16	17,14	1.351.000	17,22	16,92	17,14	00:00:00
2010-02-17	17,29	1.979.200	17,43	17,20	17,24	00:00:00
2010-02-18	17,32	1.262.600	17,38	17,19	17,19	00:00:00
2010-02-19	17,36	1.744.600	17,39	17,05	17,06	00:00:00
2010-02-22	17,31	938.700	17,44	17,26	17,41	00:00:00
2010-02-23	17,11	1.151.500	17,44	17,06	17,40	00:00:00
2010-02-24	17,21	1.150.900	17,25	16,94	17,13	00:00:00
2010-02-25	16,70	2.478.900	17,20	16,59	17,19	00:00:00
2010-02-26	16,94	1.725.600	17,00	16,72	16,84	00:00:00
2010-03-01	17,36	1.540.100	17,36	16,97	17,10	00:00:00
2010-03-02	17,68	1.587.800	17,68	17,37	17,45	00:00:00
2010-03-03	17,91	1.718.800	17,91	17,43	17,68	00:00:00
2010-03-04	17,88	1.071.900	17,92	17,65	17,88	00:00:00
2010-03-05	18,25	2.048.600	18,30	17,79	17,96	00:00:00
2010-03-08	17,89	2.426.500	18,48	17,85	18,38	00:00:00
2010-03-09	17,70	3.280.700	18,11	17,63	18,10	00:00:00
2010-03-10	17,45	3.663.300	17,71	17,41	17,71	00:00:00
2010-03-11	17,55	1.897.000	17,61	17,45	17,49	00:00:00
2010-03-12	17,52	1.607.800	17,70	17,48	17,58	00:00:00
2010-03-15	17,34	1.126.800	17,54	17,31	17,54	00:00:00
2010-03-16	17,35	2.836.400	17,49	17,08	17,44	00:00:00
2010-03-17	17,26	1.866.300	17,50	17,23	17,39	00:00:00
2010-03-18	17,31	1.824.400	17,42	17,26	17,31	00:00:00
2010-03-19	17,46	3.751.300	17,57	17,35	17,40	00:00:00
2010-03-22	17,48	1.363.100	17,52	17,27	17,46	00:00:00
2010-03-23	17,70	3.014.200	17,85	17,58	17,65	00:00:00
2010-03-24	17,47	2.507.100	17,78	17,42	17,73	00:00:00
2010-03-25	17,54	1.934.700	17,68	17,48	17,51	00:00:00
2010-03-26	17,45	1.459.300	17,56	17,40	17,54	00:00:00
2010-03-29	17,37	1.211.900	17,52	17,29	17,48	00:00:00
2010-03-30	17,39	946.500	17,48	17,35	17,47	00:00:00
2010-03-31	17,28	2.034.400	17,44	17,18	17,33	00:00:00
2010-04-01	17,54	1.111.900	17,54	17,28	17,31	00:00:00
2010-04-06	17,66	2.096.800	17,85	17,58	17,66	00:00:00
2010-04-07	17,67	6.197.200	17,91	17,60	17,90	00:00:00
2010-04-08	17,53	5.331.700	17,83	17,42	17,64	00:00:00
2010-04-09	17,65	4.512.300	17,71	17,58	17,67	00:00:00
2010-04-12	17,65	947.200	17,75	17,61	17,73	00:00:00
2010-04-13	17,59	1.241.900	17,70	17,56	17,56	00:00:00
2010-04-14	17,73	1.695.400	17,79	17,52	17,64	00:00:00
2010-04-15	17,95	2.222.500	17,97	17,71	17,73	00:00:00
2010-04-16	17,58	1.975.200	17,90	17,56	17,87	00:00:00
2010-04-19	17,50	1.475.700	17,61	17,40	17,55	00:00:00
2010-04-20	17,77	1.478.100	17,78	17,47	17,54	00:00:00
2010-04-21	17,62	1.118.000	17,87	17,60	17,79	00:00:00
2010-04-22	16,93	5.840.100	17,62	16,92	17,62	00:00:00
2010-04-23	16,91	3.405.000	17,25	16,91	17,00	00:00:00
2010-04-26	16,74	2.957.400	17,10	16,69	16,95	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>