|
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 2024-05-06 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-11-14 | 10,82 | 2.594.800 | 10,93 | 10,65 | 10,89 | 00:00:00 | 2011-11-15 | 10,83 | 11.912.300 | 11,03 | 10,60 | 10,75 | 00:00:00 | 2011-11-16 | 11,11 | 5.487.600 | 11,13 | 10,84 | 11,00 | 00:00:00 | 2011-11-17 | 11,10 | 1.794.700 | 11,18 | 10,90 | 11,05 | 00:00:00 | 2011-11-18 | 11,01 | 2.642.800 | 11,12 | 10,89 | 11,03 | 00:00:00 | 2011-11-21 | 10,38 | 2.162.500 | 10,65 | 10,28 | 10,65 | 00:00:00 | 2011-11-22 | 10,35 | 4.696.700 | 10,53 | 10,29 | 10,45 | 00:00:00 | 2011-11-23 | 10,13 | 1.601.800 | 10,41 | 10,13 | 10,27 | 00:00:00 | 2011-11-24 | 10,12 | 2.047.300 | 10,34 | 9,98 | 10,14 | 00:00:00 | 2011-11-25 | 10,10 | 3.223.600 | 10,24 | 9,92 | 10,23 | 00:00:00 | 2011-11-28 | 10,79 | 1.888.100 | 10,79 | 10,20 | 10,26 | 00:00:00 | 2011-11-29 | 10,94 | 10.414.400 | 10,95 | 10,72 | 10,83 | 00:00:00 | 2011-11-30 | 11,42 | 3.498.700 | 11,42 | 10,64 | 10,75 | 00:00:00 | 2011-12-01 | 11,23 | 2.770.600 | 11,42 | 11,18 | 11,40 | 00:00:00 | 2011-12-02 | 11,78 | 4.320.200 | 11,88 | 11,26 | 11,36 | 00:00:00 | 2011-12-05 | 12,04 | 3.184.300 | 12,06 | 11,81 | 11,88 | 00:00:00 | 2011-12-06 | 11,92 | 2.196.900 | 12,06 | 11,84 | 11,94 | 00:00:00 | 2011-12-07 | 11,91 | 2.647.600 | 12,05 | 11,75 | 12,02 | 00:00:00 | 2011-12-08 | 11,49 | 2.337.300 | 11,99 | 11,37 | 11,99 | 00:00:00 | 2011-12-09 | 11,79 | 1.677.900 | 11,82 | 11,36 | 11,36 | 00:00:00 | 2011-12-12 | 11,75 | 2.131.400 | 11,95 | 11,66 | 11,79 | 00:00:00 | 2011-12-13 | 11,61 | 1.936.100 | 11,85 | 11,49 | 11,74 | 00:00:00 | 2011-12-14 | 11,34 | 2.032.600 | 11,62 | 11,28 | 11,57 | 00:00:00 | 2011-12-15 | 11,48 | 2.061.100 | 11,62 | 11,30 | 11,32 | 00:00:00 | 2011-12-16 | 11,72 | 8.703.100 | 11,72 | 11,38 | 11,60 | 00:00:00 | 2011-12-19 | 11,62 | 1.616.900 | 11,88 | 11,50 | 11,59 | 00:00:00 | 2011-12-20 | 12,00 | 1.397.800 | 12,04 | 11,57 | 11,60 | 00:00:00 | 2011-12-21 | 12,09 | 2.200.100 | 12,24 | 11,90 | 12,11 | 00:00:00 | 2011-12-22 | 12,29 | 1.767.900 | 12,29 | 12,10 | 12,16 | 00:00:00 | 2011-12-23 | 12,25 | 964.200 | 12,42 | 12,16 | 12,35 | 00:00:00 | 2011-12-27 | 12,25 | 575.600 | 12,30 | 12,13 | 12,28 | 00:00:00 | 2011-12-28 | 12,32 | 1.259.200 | 12,45 | 12,17 | 12,28 | 00:00:00 | 2011-12-29 | 12,35 | 719.000 | 12,35 | 12,14 | 12,33 | 00:00:00 | 2011-12-30 | 12,37 | 967.800 | 12,45 | 12,26 | 12,40 | 00:00:00 | 2012-01-02 | 12,65 | 1.027.500 | 12,68 | 12,37 | 12,42 | 00:00:00 | 2012-01-03 | 12,79 | 1.583.900 | 12,85 | 12,60 | 12,70 | 00:00:00 | 2012-01-04 | 12,82 | 1.545.000 | 12,86 | 12,72 | 12,74 | 00:00:00 | 2012-01-05 | 12,55 | 2.908.000 | 12,86 | 12,46 | 12,86 | 00:00:00 | 2012-01-06 | 12,63 | 2.225.300 | 12,79 | 12,53 | 12,55 | 00:00:00 | 2012-01-09 | 12,26 | 3.550.100 | 12,68 | 12,20 | 12,60 | 00:00:00 | 2012-01-10 | 12,35 | 3.578.900 | 12,53 | 12,23 | 12,36 | 00:00:00 | 2012-01-11 | 11,95 | 4.716.200 | 12,32 | 11,82 | 12,26 | 00:00:00 | 2012-01-12 | 11,57 | 6.467.400 | 11,79 | 11,47 | 11,67 | 00:00:00 | 2012-01-13 | 11,66 | 5.022.200 | 11,82 | 11,33 | 11,65 | 00:00:00 | 2012-01-16 | 11,83 | 2.335.800 | 11,85 | 11,59 | 11,59 | 00:00:00 | 2012-01-17 | 11,81 | 3.091.900 | 12,07 | 11,76 | 11,92 | 00:00:00 | 2012-01-18 | 11,55 | 3.130.300 | 11,89 | 11,55 | 11,81 | 00:00:00 | 2012-01-19 | 11,53 | 4.052.600 | 11,56 | 11,17 | 11,51 | 00:00:00 | 2012-01-20 | 12,15 | 4.789.200 | 12,22 | 11,70 | 11,72 | 00:00:00 | 2012-01-23 | 12,41 | 3.687.600 | 12,41 | 12,07 | 12,09 | 00:00:00 | 2012-01-24 | 12,25 | 1.999.100 | 12,36 | 12,07 | 12,29 | 00:00:00 | 2012-01-25 | 12,17 | 1.093.200 | 12,30 | 12,07 | 12,25 | 00:00:00 | 2012-01-26 | 12,20 | 2.379.900 | 12,25 | 11,97 | 12,02 | 00:00:00 | 2012-01-27 | 12,15 | 1.973.700 | 12,25 | 12,09 | 12,18 | 00:00:00 | 2012-01-30 | 11,92 | 1.641.200 | 12,15 | 11,85 | 12,05 | 00:00:00 | 2012-01-31 | 11,90 | 2.174.500 | 12,10 | 11,90 | 12,06 | 00:00:00 | 2012-02-01 | 12,24 | 2.514.600 | 12,25 | 11,96 | 12,02 | 00:00:00 | 2012-02-02 | 12,23 | 1.718.100 | 12,34 | 12,13 | 12,26 | 00:00:00 | 2012-02-03 | 12,91 | 3.114.300 | 12,96 | 12,19 | 12,21 | 00:00:00 | 2012-02-06 | 12,77 | 2.349.900 | 12,91 | 12,65 | 12,90 | 00:00:00 | 2012-02-07 | 12,55 | 2.021.500 | 12,84 | 12,44 | 12,77 | 00:00:00 | 2012-02-08 | 12,43 | 1.586.700 | 12,65 | 12,40 | 12,55 | 00:00:00 | 2012-02-09 | 12,55 | 1.075.500 | 12,60 | 12,44 | 12,47 | 00:00:00 | 2012-02-10 | 12,28 | 1.545.600 | 12,50 | 12,28 | 12,49 | 00:00:00 | 2012-02-13 | 12,41 | 1.303.100 | 12,56 | 12,33 | 12,37 | 00:00:00 | 2012-02-14 | 12,46 | 1.369.900 | 12,55 | 12,37 | 12,40 | 00:00:00 | 2012-02-15 | 12,38 | 2.367.100 | 12,55 | 12,34 | 12,52 | 00:00:00 | 2012-02-16 | 12,26 | 1.858.300 | 12,35 | 12,17 | 12,28 | 00:00:00 | 2012-02-17 | 12,74 | 3.072.500 | 12,76 | 12,38 | 12,39 | 00:00:00 | 2012-02-20 | 12,79 | 1.407.700 | 12,90 | 12,72 | 12,80 | 00:00:00 | 2012-02-21 | 12,82 | 1.557.800 | 12,96 | 12,72 | 12,80 | 00:00:00 | 2012-02-22 | 12,69 | 3.405.300 | 13,06 | 12,66 | 12,79 | 00:00:00 | 2012-02-23 | 12,69 | 1.841.600 | 12,77 | 12,56 | 12,65 | 00:00:00 | 2012-02-24 | 12,76 | 986.500 | 12,80 | 12,62 | 12,68 | 00:00:00 | 2012-02-27 | 12,56 | 2.329.100 | 12,85 | 12,52 | 12,79 | 00:00:00 | 2012-02-28 | 12,57 | 2.708.200 | 12,68 | 12,43 | 12,62 | 00:00:00 | 2012-02-29 | 12,57 | 1.599.000 | 12,80 | 12,54 | 12,63 | 00:00:00 | 2012-03-01 | 12,83 | 1.897.000 | 12,85 | 12,51 | 12,58 | 00:00:00 | 2012-03-02 | 12,87 | 934.000 | 12,93 | 12,77 | 12,85 | 00:00:00 | 2012-03-05 | 12,83 | 1.421.100 | 12,96 | 12,70 | 12,85 | 00:00:00 | 2012-03-06 | 12,31 | 2.787.800 | 12,77 | 12,26 | 12,77 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|