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 2024-05-06
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-10-29	12,55	679.200	12,60	12,42	12,53	00:00:00
2012-10-30	12,59	861.600	12,69	12,56	12,56	00:00:00
2012-10-31	12,73	1.029.700	12,84	12,63	12,65	00:00:00
2012-11-01	12,91	732.600	12,92	12,63	12,75	00:00:00
2012-11-02	13,10	1.579.600	13,15	12,88	12,93	00:00:00
2012-11-05	13,08	666.600	13,10	12,98	13,07	00:00:00
2012-11-06	13,07	716.400	13,15	12,97	13,08	00:00:00
2012-11-07	12,62	1.740.200	13,17	12,55	13,14	00:00:00
2012-11-08	12,51	1.217.800	12,68	12,50	12,53	00:00:00
2012-11-09	12,18	2.196.000	12,46	12,05	12,43	00:00:00
2012-11-12	12,34	1.341.200	12,42	12,12	12,15	00:00:00
2012-11-13	12,69	1.603.100	12,69	12,29	12,38	00:00:00
2012-11-14	12,73	1.527.000	12,87	12,65	12,70	00:00:00
2012-11-15	12,61	754.400	12,78	12,54	12,75	00:00:00
2012-11-16	12,56	1.272.000	12,70	12,52	12,63	00:00:00
2012-11-19	12,33	1.314.600	12,36	12,13	12,33	00:00:00
2012-11-20	12,37	838.700	12,40	12,28	12,30	00:00:00
2012-11-21	12,39	844.800	12,44	12,30	12,34	00:00:00
2012-11-22	12,62	824.600	12,76	12,44	12,44	00:00:00
2012-11-23	12,75	843.700	12,79	12,60	12,62	00:00:00
2012-11-26	12,70	866.800	12,78	12,65	12,73	00:00:00
2012-11-27	12,69	501.400	12,85	12,64	12,79	00:00:00
2012-11-28	12,70	768.200	12,73	12,58	12,66	00:00:00
2012-11-29	13,12	1.782.100	13,12	12,75	12,80	00:00:00
2012-11-30	13,13	1.337.500	13,23	13,06	13,13	00:00:00
2012-12-03	13,10	1.071.100	13,17	13,02	13,14	00:00:00
2012-12-04	13,09	860.700	13,16	13,03	13,12	00:00:00
2012-12-05	13,06	1.082.900	13,18	12,99	13,18	00:00:00
2012-12-06	13,07	1.466.900	13,18	12,90	13,13	00:00:00
2012-12-07	13,03	935.500	13,13	12,93	13,13	00:00:00
2012-12-10	12,62	2.583.500	12,94	12,33	12,92	00:00:00
2012-12-11	12,81	977.300	12,87	12,58	12,70	00:00:00
2012-12-12	12,92	820.700	12,99	12,82	12,88	00:00:00
2012-12-13	13,02	871.900	13,09	12,94	12,98	00:00:00
2012-12-14	13,18	1.038.800	13,22	12,99	13,07	00:00:00
2012-12-17	13,28	1.394.000	13,32	13,15	13,21	00:00:00
2012-12-18	13,52	2.492.100	13,53	13,23	13,34	00:00:00
2012-12-19	13,68	1.801.000	13,70	13,48	13,56	00:00:00
2012-12-20	13,95	2.296.900	13,98	13,62	13,67	00:00:00
2012-12-21	13,72	1.949.800	14,00	13,57	13,82	00:00:00
2012-12-24	13,72	0	13,72	13,72	13,72	00:00:00
2012-12-25	13,72	0	13,72	13,72	13,72	00:00:00
2012-12-26	13,72	0	13,72	13,72	13,72	00:00:00
2012-12-27	13,82	1.168.500	13,90	13,70	13,76	00:00:00
2012-12-28	13,67	1.365.200	13,91	13,63	13,80	00:00:00
2012-12-31	13,67	0	13,67	13,67	13,67	00:00:00
2013-01-01	13,67	0	13,67	13,67	13,67	00:00:00
2013-01-02	14,14	1.664.100	14,15	13,82	13,95	00:00:00
2013-01-03	14,07	1.499.300	14,29	14,03	14,10	00:00:00
2013-01-04	14,01	1.012.400	14,12	13,92	14,03	00:00:00
2013-01-07	13,79	1.143.700	14,01	13,74	13,98	00:00:00
2013-01-08	13,78	1.035.600	13,84	13,71	13,75	00:00:00
2013-01-09	13,84	1.127.300	13,85	13,63	13,80	00:00:00
2013-01-10	13,35	4.311.500	13,70	13,23	13,70	00:00:00
2013-01-11	13,45	1.464.300	13,54	13,38	13,42	00:00:00
2013-01-14	13,37	1.296.200	13,46	13,34	13,44	00:00:00
2013-01-15	13,28	956.600	13,43	13,19	13,34	00:00:00
2013-01-16	13,41	1.568.800	13,47	13,24	13,28	00:00:00
2013-01-17	13,48	781.900	13,50	13,34	13,42	00:00:00
2013-01-18	13,40	1.207.100	13,55	13,33	13,55	00:00:00
2013-01-21	13,46	1.019.100	13,48	13,27	13,43	00:00:00
2013-01-29	13,66	801.300	13,70	13,52	13,67	00:00:00
2013-01-30	13,70	1.996.600	13,90	13,67	13,78	00:00:00
2013-02-05	13,32	1.471.000	13,41	13,24	13,27	00:00:00
2013-02-06	13,43	2.003.400	13,55	13,20	13,33	00:00:00
2013-02-07	13,38	1.232.000	13,55	13,34	13,47	00:00:00
2013-02-08	13,42	1.251.000	13,45	13,33	13,44	00:00:00
2013-02-11	13,31	2.301.900	13,42	13,20	13,37	00:00:00
2013-02-12	13,34	1.490.000	13,38	13,28	13,32	00:00:00
2013-02-13	13,51	2.092.100	13,59	13,30	13,39	00:00:00
2013-02-19	13,53	778.100	13,58	13,37	13,37	00:00:00
2013-02-20	13,64	1.207.000	13,70	13,50	13,54	00:00:00
2013-02-21	13,18	1.537.900	13,62	13,13	13,60	00:00:00
2013-02-22	13,28	1.518.900	13,41	13,22	13,24	00:00:00
2013-03-05	12,61	1.530.000	12,93	12,51	12,89	00:00:00
2013-03-06	12,35	1.787.800	12,66	12,35	12,64	00:00:00
2013-03-07	12,74	1.577.300	12,74	12,30	12,33	00:00:00
2013-03-08	12,74	351.000	12,87	12,66	12,86	00:00:00
2013-03-12	12,20	3.166.900	12,69	12,13	12,26	00:00:00
2013-03-13	12,11	1.393.300	12,19	12,02	12,12	00:00:00
2013-03-18	12,15	1.865.900	12,27	11,87	12,17	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>