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 2024-05-07
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2011-07-22	13,59	2.373.900	13,73	13,51	13,55	00:00:00
2011-07-25	13,47	1.555.700	13,65	13,43	13,65	00:00:00
2011-07-26	13,38	1.495.500	13,56	13,35	13,53	00:00:00
2011-07-27	13,09	1.781.100	13,36	13,00	13,30	00:00:00
2011-07-28	13,01	1.354.100	13,14	12,87	12,93	00:00:00
2011-07-29	12,91	1.639.300	13,07	12,75	12,91	00:00:00
2011-08-01	12,49	1.667.000	13,13	12,47	13,01	00:00:00
2011-08-02	12,21	2.266.300	12,61	12,18	12,36	00:00:00
2011-08-03	12,17	3.368.500	12,40	12,03	12,12	00:00:00
2011-08-04	11,45	2.933.600	12,35	11,45	12,31	00:00:00
2011-08-05	11,26	3.709.100	11,50	10,89	11,01	00:00:00
2011-08-08	11,03	2.725.400	11,84	11,01	11,19	00:00:00
2011-08-09	10,95	3.540.700	11,34	10,71	11,09	00:00:00
2011-08-10	10,68	3.113.400	11,30	10,65	11,20	00:00:00
2011-08-11	10,98	2.415.900	11,04	10,49	10,95	00:00:00
2011-08-12	11,42	2.229.900	11,47	10,65	11,01	00:00:00
2011-08-16	11,46	2.081.400	11,46	11,09	11,46	00:00:00
2011-08-17	11,30	1.791.600	11,39	11,13	11,26	00:00:00
2011-08-18	10,72	1.944.700	11,26	10,63	11,18	00:00:00
2011-08-19	10,55	2.220.900	10,75	10,37	10,70	00:00:00
2011-08-22	10,67	1.325.800	10,88	10,42	10,44	00:00:00
2011-08-23	10,71	1.365.300	10,93	10,64	10,80	00:00:00
2011-08-24	10,35	3.963.600	10,75	10,22	10,70	00:00:00
2011-08-25	10,58	2.837.900	10,88	10,42	10,45	00:00:00
2011-08-26	10,55	1.405.000	10,64	10,29	10,53	00:00:00
2011-08-29	10,72	714.300	10,78	10,54	10,67	00:00:00
2011-08-30	10,89	1.798.900	11,01	10,78	10,85	00:00:00
2011-08-31	11,21	2.007.900	11,23	10,86	10,92	00:00:00
2011-09-01	11,32	1.243.800	11,32	11,06	11,24	00:00:00
2011-09-02	10,80	1.971.200	11,15	10,76	11,13	00:00:00
2011-09-05	10,33	1.560.200	10,68	10,33	10,67	00:00:00
2011-09-06	10,40	1.601.800	10,54	10,24	10,24	00:00:00
2011-09-07	10,63	1.437.500	10,73	10,55	10,63	00:00:00
2011-09-08	10,60	1.100.900	10,77	10,54	10,59	00:00:00
2011-09-09	10,16	1.371.400	10,56	10,16	10,56	00:00:00
2011-09-12	9,99	1.849.900	10,17	9,88	9,96	00:00:00
2011-09-13	9,87	2.287.300	10,12	9,73	10,09	00:00:00
2011-09-14	10,23	2.040.400	10,26	9,73	9,88	00:00:00
2011-09-15	10,45	1.630.100	10,50	10,24	10,32	00:00:00
2011-09-16	10,56	2.722.200	10,71	10,46	10,70	00:00:00
2011-09-19	10,35	1.003.200	10,54	10,30	10,38	00:00:00
2011-09-20	10,44	1.288.800	10,48	10,23	10,29	00:00:00
2011-09-21	10,19	1.678.900	10,50	10,16	10,44	00:00:00
2011-09-22	9,36	3.151.200	9,99	9,36	9,99	00:00:00
2011-09-23	9,40	3.949.500	9,64	9,13	9,49	00:00:00
2011-09-26	10,02	2.573.700	10,02	9,23	9,26	00:00:00
2011-09-27	10,61	3.076.900	10,61	10,09	10,24	00:00:00
2011-09-28	10,75	2.597.800	10,92	10,45	10,51	00:00:00
2011-09-29	10,88	1.896.300	10,94	10,66	10,71	00:00:00
2011-09-30	10,82	1.813.200	10,92	10,63	10,85	00:00:00
2011-10-03	10,63	1.471.300	10,78	10,59	10,64	00:00:00
2011-10-04	10,45	1.772.500	10,56	10,26	10,56	00:00:00
2011-10-05	10,59	1.548.000	10,62	10,33	10,58	00:00:00
2011-10-06	11,15	3.116.800	11,16	10,60	10,65	00:00:00
2011-10-07	11,08	1.830.300	11,27	11,01	11,18	00:00:00
2011-10-10	11,57	1.765.800	11,60	11,10	11,18	00:00:00
2011-10-11	11,28	1.932.500	11,54	11,17	11,51	00:00:00
2011-10-12	11,90	3.722.600	12,02	11,40	11,50	00:00:00
2011-10-13	11,68	1.746.700	11,97	11,61	11,89	00:00:00
2011-10-14	11,73	1.744.800	11,85	11,52	11,73	00:00:00
2011-10-17	11,63	1.570.300	11,93	11,51	11,86	00:00:00
2011-10-18	11,60	1.309.400	11,60	11,36	11,53	00:00:00
2011-10-19	11,65	823.300	11,80	11,61	11,61	00:00:00
2011-10-20	11,35	1.928.900	11,62	11,27	11,52	00:00:00
2011-10-21	11,74	2.136.400	11,83	11,33	11,47	00:00:00
2011-10-24	11,96	1.084.500	11,99	11,68	11,79	00:00:00
2011-10-25	11,65	2.125.700	11,98	11,56	11,96	00:00:00
2011-10-26	11,61	1.644.500	11,87	11,53	11,65	00:00:00
2011-10-27	12,04	2.017.700	12,06	11,85	11,95	00:00:00
2011-10-28	11,66	2.391.700	12,14	11,47	12,11	00:00:00
2011-10-31	11,05	2.465.700	11,57	11,05	11,56	00:00:00
2011-11-01	10,65	3.131.200	10,88	10,59	10,87	00:00:00
2011-11-02	10,70	3.382.100	10,84	10,53	10,62	00:00:00
2011-11-03	11,26	3.395.500	11,26	10,43	10,50	00:00:00
2011-11-04	11,00	2.680.300	11,32	10,86	11,26	00:00:00
2011-11-07	11,14	2.013.000	11,35	10,73	10,90	00:00:00
2011-11-08	10,93	2.425.100	11,28	10,91	11,17	00:00:00
2011-11-09	10,25	4.813.800	11,03	10,07	11,03	00:00:00
2011-11-10	10,59	3.961.900	10,89	10,06	10,06	00:00:00
2011-11-11	10,81	2.543.400	10,84	10,44	10,54	00:00:00
2011-11-14	10,82	2.594.800	10,93	10,65	10,89	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>