|
 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 | | 2012-07-04 | 10,46 | 1.497.400 | 10,50 | 10,19 | 10,21 | 00:00:00 | | 2012-07-05 | 10,24 | 2.577.200 | 10,58 | 10,10 | 10,49 | 00:00:00 | | 2012-07-06 | 10,00 | 961.000 | 10,26 | 10,00 | 10,23 | 00:00:00 | | 2012-07-09 | 10,13 | 1.200.200 | 10,19 | 9,98 | 10,03 | 00:00:00 | | 2012-07-10 | 10,33 | 2.104.100 | 10,43 | 10,11 | 10,18 | 00:00:00 | | 2012-07-11 | 10,21 | 1.226.000 | 10,37 | 10,14 | 10,31 | 00:00:00 | | 2012-07-12 | 10,10 | 1.406.600 | 10,21 | 10,02 | 10,19 | 00:00:00 | | 2012-07-13 | 10,30 | 862.400 | 10,30 | 10,06 | 10,15 | 00:00:00 | | 2012-07-16 | 10,31 | 891.500 | 10,40 | 10,21 | 10,28 | 00:00:00 | | 2012-07-17 | 10,41 | 1.792.400 | 10,52 | 10,31 | 10,31 | 00:00:00 | | 2012-07-18 | 10,52 | 1.232.700 | 10,55 | 10,34 | 10,47 | 00:00:00 | | 2012-07-19 | 10,60 | 1.468.700 | 10,68 | 10,52 | 10,62 | 00:00:00 | | 2012-07-20 | 10,20 | 3.906.800 | 10,67 | 10,12 | 10,60 | 00:00:00 | | 2012-07-23 | 9,84 | 3.253.600 | 10,14 | 9,65 | 10,12 | 00:00:00 | | 2012-07-24 | 9,57 | 2.538.400 | 9,87 | 9,48 | 9,84 | 00:00:00 | | 2012-07-25 | 9,49 | 1.799.900 | 9,64 | 9,48 | 9,56 | 00:00:00 | | 2012-07-26 | 10,02 | 5.499.000 | 10,03 | 9,44 | 9,52 | 00:00:00 | | 2012-07-27 | 10,54 | 2.811.400 | 10,54 | 10,00 | 10,11 | 00:00:00 | | 2012-07-31 | 10,71 | 1.772.500 | 11,02 | 10,63 | 11,00 | 00:00:00 | | 2012-08-01 | 10,84 | 1.367.200 | 10,93 | 10,65 | 10,74 | 00:00:00 | | 2012-08-02 | 10,43 | 1.973.500 | 10,95 | 10,42 | 10,81 | 00:00:00 | | 2012-08-03 | 10,87 | 2.937.200 | 10,96 | 10,20 | 10,26 | 00:00:00 | | 2012-08-06 | 11,02 | 1.343.600 | 11,07 | 10,69 | 10,87 | 00:00:00 | | 2012-08-07 | 11,35 | 2.836.900 | 11,39 | 10,93 | 10,93 | 00:00:00 | | 2012-08-08 | 11,22 | 1.173.800 | 11,39 | 11,15 | 11,31 | 00:00:00 | | 2012-08-09 | 11,25 | 1.215.000 | 11,31 | 11,02 | 11,31 | 00:00:00 | | 2012-08-10 | 11,18 | 1.364.500 | 11,25 | 10,98 | 11,25 | 00:00:00 | | 2012-08-14 | 11,21 | 869.800 | 11,27 | 11,12 | 11,26 | 00:00:00 | | 2012-08-16 | 11,43 | 2.240.500 | 11,46 | 11,15 | 11,24 | 00:00:00 | | 2012-08-17 | 11,53 | 2.281.400 | 11,65 | 11,42 | 11,57 | 00:00:00 | | 2012-08-20 | 11,27 | 1.605.500 | 11,57 | 11,15 | 11,52 | 00:00:00 | | 2012-08-21 | 11,75 | 3.088.800 | 11,78 | 11,31 | 11,34 | 00:00:00 | | 2012-08-22 | 11,56 | 1.716.300 | 11,73 | 11,46 | 11,72 | 00:00:00 | | 2012-08-23 | 11,44 | 1.032.900 | 11,68 | 11,28 | 11,63 | 00:00:00 | | 2012-08-24 | 11,43 | 641.500 | 11,49 | 11,32 | 11,47 | 00:00:00 | | 2012-08-27 | 11,28 | 1.066.400 | 11,48 | 11,24 | 11,47 | 00:00:00 | | 2012-08-28 | 11,20 | 899.300 | 11,33 | 11,14 | 11,27 | 00:00:00 | | 2012-08-29 | 11,18 | 798.600 | 11,30 | 11,10 | 11,25 | 00:00:00 | | 2012-08-30 | 11,07 | 912.000 | 11,18 | 11,02 | 11,17 | 00:00:00 | | 2012-08-31 | 11,17 | 1.655.300 | 11,24 | 11,01 | 11,10 | 00:00:00 | | 2012-09-03 | 11,27 | 637.200 | 11,32 | 11,13 | 11,17 | 00:00:00 | | 2012-09-04 | 11,31 | 1.035.500 | 11,42 | 11,24 | 11,33 | 00:00:00 | | 2012-09-05 | 11,27 | 1.073.300 | 11,39 | 11,20 | 11,32 | 00:00:00 | | 2012-09-06 | 11,68 | 1.848.900 | 11,70 | 11,25 | 11,31 | 00:00:00 | | 2012-09-07 | 12,07 | 3.110.300 | 12,07 | 11,72 | 11,74 | 00:00:00 | | 2012-09-10 | 12,42 | 2.716.100 | 12,59 | 12,08 | 12,13 | 00:00:00 | | 2012-09-11 | 12,61 | 2.900.600 | 12,61 | 12,15 | 12,39 | 00:00:00 | | 2012-09-12 | 12,67 | 2.377.600 | 12,86 | 12,55 | 12,63 | 00:00:00 | | 2012-09-13 | 12,37 | 2.239.000 | 12,75 | 12,36 | 12,75 | 00:00:00 | | 2012-09-14 | 12,39 | 2.952.500 | 12,62 | 12,36 | 12,59 | 00:00:00 | | 2012-09-17 | 12,40 | 817.400 | 12,46 | 12,32 | 12,39 | 00:00:00 | | 2012-09-18 | 12,43 | 1.111.900 | 12,50 | 12,25 | 12,32 | 00:00:00 | | 2012-09-19 | 12,48 | 865.900 | 12,59 | 12,43 | 12,48 | 00:00:00 | | 2012-09-20 | 12,40 | 740.600 | 12,51 | 12,36 | 12,40 | 00:00:00 | | 2012-09-21 | 12,54 | 1.049.100 | 12,62 | 12,42 | 12,49 | 00:00:00 | | 2012-09-24 | 12,45 | 1.239.700 | 12,51 | 12,31 | 12,45 | 00:00:00 | | 2012-09-25 | 12,34 | 1.390.800 | 12,47 | 12,21 | 12,46 | 00:00:00 | | 2012-09-26 | 12,13 | 1.349.100 | 12,38 | 12,07 | 12,30 | 00:00:00 | | 2012-09-27 | 12,24 | 960.300 | 12,32 | 12,08 | 12,20 | 00:00:00 | | 2012-09-28 | 12,08 | 1.133.500 | 12,36 | 12,06 | 12,30 | 00:00:00 | | 2012-10-01 | 12,31 | 1.029.200 | 12,31 | 12,04 | 12,11 | 00:00:00 | | 2012-10-02 | 12,30 | 998.500 | 12,51 | 12,23 | 12,25 | 00:00:00 | | 2012-10-03 | 12,24 | 708.100 | 12,35 | 12,20 | 12,28 | 00:00:00 | | 2012-10-04 | 12,16 | 1.160.300 | 12,34 | 11,93 | 12,28 | 00:00:00 | | 2012-10-05 | 12,50 | 1.679.400 | 12,53 | 12,12 | 12,21 | 00:00:00 | | 2012-10-08 | 12,24 | 713.800 | 12,46 | 12,23 | 12,45 | 00:00:00 | | 2012-10-09 | 12,21 | 1.442.000 | 12,32 | 12,10 | 12,28 | 00:00:00 | | 2012-10-10 | 12,00 | 1.678.700 | 12,07 | 11,91 | 12,02 | 00:00:00 | | 2012-10-11 | 12,15 | 1.210.300 | 12,18 | 11,92 | 12,00 | 00:00:00 | | 2012-10-12 | 12,22 | 1.090.700 | 12,22 | 12,07 | 12,10 | 00:00:00 | | 2012-10-15 | 12,09 | 1.545.800 | 12,26 | 12,06 | 12,20 | 00:00:00 | | 2012-10-16 | 12,39 | 876.600 | 12,39 | 12,14 | 12,14 | 00:00:00 | | 2012-10-17 | 12,72 | 1.648.200 | 12,72 | 12,33 | 12,41 | 00:00:00 | | 2012-10-18 | 12,53 | 1.005.500 | 12,73 | 12,48 | 12,71 | 00:00:00 | | 2012-10-19 | 12,38 | 582.600 | 12,58 | 12,36 | 12,54 | 00:00:00 | | 2012-10-22 | 12,39 | 866.700 | 12,50 | 12,31 | 12,43 | 00:00:00 | | 2012-10-23 | 12,19 | 855.200 | 12,45 | 12,13 | 12,45 | 00:00:00 | | 2012-10-24 | 12,31 | 1.383.200 | 12,37 | 12,09 | 12,26 | 00:00:00 | | 2012-10-25 | 12,50 | 1.290.600 | 12,54 | 12,26 | 12,36 | 00:00:00 | | 2012-10-26 | 12,57 | 1.092.100 | 12,61 | 12,41 | 12,43 | 00:00:00 | | 2012-10-29 | 12,55 | 679.200 | 12,60 | 12,42 | 12,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
