|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-03 | 15,37 | 1.402.400 | 15,48 | 15,20 | 15,45 | 00:00:00 | | 2004-05-04 | 15,38 | 1.641.600 | 15,42 | 15,27 | 15,27 | 00:00:00 | | 2004-05-05 | 15,43 | 5.292.400 | 15,48 | 15,31 | 15,31 | 00:00:00 | | 2004-05-06 | 15,39 | 1.333.600 | 15,52 | 15,30 | 15,41 | 00:00:00 | | 2004-05-07 | 15,27 | 1.196.400 | 15,40 | 15,25 | 15,40 | 00:00:00 | | 2004-05-10 | 15,14 | 2.194.900 | 15,19 | 15,01 | 15,11 | 00:00:00 | | 2004-05-11 | 15,11 | 1.833.200 | 15,24 | 15,08 | 15,19 | 00:00:00 | | 2004-05-12 | 15,05 | 1.865.300 | 15,11 | 15,00 | 15,08 | 00:00:00 | | 2004-05-13 | 15,09 | 743.500 | 15,16 | 15,03 | 15,08 | 00:00:00 | | 2004-05-14 | 15,10 | 1.677.000 | 15,17 | 14,91 | 15,14 | 00:00:00 | | 2004-05-17 | 15,08 | 1.116.000 | 15,11 | 14,97 | 15,10 | 00:00:00 | | 2004-05-18 | 15,04 | 878.200 | 15,09 | 15,03 | 15,06 | 00:00:00 | | 2004-05-19 | 15,12 | 2.338.400 | 15,17 | 15,05 | 15,05 | 00:00:00 | | 2004-05-20 | 15,25 | 6.157.300 | 15,37 | 15,00 | 15,04 | 00:00:00 | | 2004-05-21 | 15,39 | 6.786.100 | 15,47 | 15,30 | 15,30 | 00:00:00 | | 2004-05-24 | 15,83 | 10.060.100 | 15,99 | 15,50 | 15,55 | 00:00:00 | | 2004-05-25 | 15,83 | 3.891.800 | 15,91 | 15,75 | 15,82 | 00:00:00 | | 2004-05-26 | 15,73 | 3.221.100 | 15,93 | 15,64 | 15,92 | 00:00:00 | | 2004-05-27 | 15,70 | 2.417.400 | 15,82 | 15,66 | 15,81 | 00:00:00 | | 2004-05-28 | 15,75 | 2.420.600 | 15,76 | 15,67 | 15,75 | 00:00:00 | | 2004-05-31 | 15,62 | 807.900 | 15,78 | 15,61 | 15,78 | 00:00:00 | | 2004-06-01 | 15,69 | 1.545.300 | 15,71 | 15,51 | 15,70 | 00:00:00 | | 2004-06-02 | 15,75 | 1.503.200 | 15,83 | 15,67 | 15,75 | 00:00:00 | | 2004-06-03 | 15,75 | 1.033.200 | 15,79 | 15,60 | 15,79 | 00:00:00 | | 2004-06-04 | 15,68 | 1.357.000 | 15,85 | 15,68 | 15,75 | 00:00:00 | | 2004-06-07 | 15,74 | 909.900 | 15,81 | 15,70 | 15,77 | 00:00:00 | | 2004-06-08 | 15,77 | 790.600 | 15,78 | 15,70 | 15,78 | 00:00:00 | | 2004-06-09 | 15,72 | 1.037.000 | 15,80 | 15,70 | 15,78 | 00:00:00 | | 2004-06-10 | 15,68 | 848.100 | 15,75 | 15,61 | 15,74 | 00:00:00 | | 2004-06-11 | 15,51 | 3.480.700 | 15,70 | 15,49 | 15,67 | 00:00:00 | | 2004-06-14 | 15,46 | 884.600 | 15,59 | 15,45 | 15,53 | 00:00:00 | | 2004-06-15 | 15,67 | 1.502.400 | 15,68 | 15,46 | 15,46 | 00:00:00 | | 2004-06-16 | 15,68 | 1.533.300 | 15,78 | 15,62 | 15,67 | 00:00:00 | | 2004-06-17 | 15,70 | 2.671.700 | 15,74 | 15,61 | 15,67 | 00:00:00 | | 2004-06-18 | 15,75 | 4.581.200 | 15,88 | 15,59 | 15,61 | 00:00:00 | | 2004-06-21 | 15,76 | 1.164.900 | 15,86 | 15,74 | 15,78 | 00:00:00 | | 2004-06-22 | 15,71 | 943.700 | 15,82 | 15,66 | 15,79 | 00:00:00 | | 2004-06-23 | 15,89 | 1.585.300 | 15,89 | 15,67 | 15,67 | 00:00:00 | | 2004-06-24 | 16,16 | 4.528.500 | 16,16 | 15,91 | 15,92 | 00:00:00 | | 2004-06-25 | 16,24 | 9.814.000 | 16,24 | 16,08 | 16,20 | 00:00:00 | | 2004-06-28 | 16,27 | 1.842.700 | 16,34 | 16,16 | 16,16 | 00:00:00 | | 2004-06-29 | 16,29 | 1.392.800 | 16,36 | 16,23 | 16,31 | 00:00:00 | | 2004-06-30 | 16,15 | 2.303.100 | 16,32 | 16,04 | 16,32 | 00:00:00 | | 2004-07-01 | 16,47 | 3.324.200 | 16,58 | 16,15 | 16,16 | 00:00:00 | | 2004-07-02 | 16,49 | 2.235.100 | 16,63 | 16,40 | 16,50 | 00:00:00 | | 2004-07-05 | 16,54 | 1.420.000 | 16,63 | 16,41 | 16,49 | 00:00:00 | | 2004-07-06 | 16,52 | 1.343.100 | 16,57 | 16,41 | 16,57 | 00:00:00 | | 2004-07-07 | 16,68 | 1.874.600 | 16,70 | 16,47 | 16,54 | 00:00:00 | | 2004-07-08 | 16,68 | 4.379.200 | 16,90 | 16,59 | 16,63 | 00:00:00 | | 2004-07-09 | 16,44 | 2.792.000 | 16,70 | 16,44 | 16,57 | 00:00:00 | | 2004-07-12 | 16,28 | 20.122.700 | 16,49 | 16,00 | 16,08 | 00:00:00 | | 2004-07-13 | 16,23 | 2.934.600 | 16,37 | 16,23 | 16,37 | 00:00:00 | | 2004-07-14 | 16,15 | 4.716.000 | 16,23 | 16,08 | 16,21 | 00:00:00 | | 2004-07-15 | 16,20 | 2.094.900 | 16,29 | 16,12 | 16,21 | 00:00:00 | | 2004-07-16 | 16,20 | 1.933.800 | 16,29 | 16,17 | 16,29 | 00:00:00 | | 2004-07-19 | 16,15 | 1.245.800 | 16,24 | 16,15 | 16,24 | 00:00:00 | | 2004-07-20 | 16,19 | 2.416.500 | 16,24 | 16,01 | 16,11 | 00:00:00 | | 2004-07-21 | 16,11 | 2.139.100 | 16,26 | 16,02 | 16,26 | 00:00:00 | | 2004-07-22 | 16,16 | 2.003.800 | 16,24 | 16,05 | 16,10 | 00:00:00 | | 2004-07-23 | 16,10 | 1.213.400 | 16,20 | 16,07 | 16,15 | 00:00:00 | | 2004-07-26 | 16,12 | 1.159.100 | 16,18 | 16,10 | 16,10 | 00:00:00 | | 2004-07-27 | 16,00 | 1.985.900 | 16,18 | 16,00 | 16,10 | 00:00:00 | | 2004-07-28 | 16,15 | 2.761.500 | 16,19 | 15,91 | 15,99 | 00:00:00 | | 2004-07-29 | 16,28 | 1.189.000 | 16,33 | 16,16 | 16,18 | 00:00:00 | | 2004-07-30 | 16,22 | 1.420.100 | 16,34 | 16,21 | 16,34 | 00:00:00 | | 2004-08-02 | 16,34 | 989.800 | 16,35 | 16,22 | 16,30 | 00:00:00 | | 2004-08-03 | 16,38 | 1.253.600 | 16,42 | 16,29 | 16,38 | 00:00:00 | | 2004-08-04 | 16,25 | 1.281.200 | 16,36 | 16,23 | 16,30 | 00:00:00 | | 2004-08-05 | 16,25 | 965.500 | 16,30 | 16,19 | 16,23 | 00:00:00 | | 2004-08-06 | 16,07 | 2.038.600 | 16,18 | 15,95 | 16,16 | 00:00:00 | | 2004-08-09 | 15,96 | 2.196.000 | 16,09 | 15,86 | 16,09 | 00:00:00 | | 2004-08-10 | 15,97 | 945.700 | 16,03 | 15,90 | 15,99 | 00:00:00 | | 2004-08-11 | 15,83 | 1.180.100 | 15,99 | 15,79 | 15,99 | 00:00:00 | | 2004-08-12 | 15,90 | 1.379.900 | 15,97 | 15,78 | 15,78 | 00:00:00 | | 2004-08-13 | 15,85 | 666.000 | 15,98 | 15,80 | 15,89 | 00:00:00 | | 2004-08-16 | 15,99 | 631.100 | 15,99 | 15,76 | 15,80 | 00:00:00 | | 2004-08-17 | 15,96 | 789.300 | 15,98 | 15,81 | 15,95 | 00:00:00 | | 2004-08-18 | 15,93 | 773.600 | 16,00 | 15,91 | 16,00 | 00:00:00 | | 2004-08-19 | 16,05 | 1.336.900 | 16,07 | 15,95 | 16,07 | 00:00:00 | | 2004-08-20 | 16,04 | 1.276.400 | 16,12 | 15,93 | 16,09 | 00:00:00 | | 2004-08-23 | 16,10 | 660.700 | 16,15 | 16,04 | 16,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
