|
 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 | | 2016-09-07 | 23,77 | 3.211.100 | 23,89 | 23,40 | 23,46 | 00:00:00 | | 2016-09-08 | 23,74 | 2.349.100 | 23,98 | 23,67 | 23,67 | 00:00:00 | | 2016-09-09 | 23,28 | 2.426.500 | 23,84 | 23,13 | 23,72 | 00:00:00 | | 2016-09-22 | 22,98 | 1.600.600 | 23,13 | 22,71 | 22,71 | 00:00:00 | | 2016-09-23 | 22,54 | 1.688.100 | 22,99 | 22,54 | 22,88 | 00:00:00 | | 2016-09-26 | 22,56 | 2.034.100 | 22,65 | 22,18 | 22,46 | 00:00:00 | | 2016-10-03 | 22,29 | 1.088.000 | 22,64 | 22,19 | 22,64 | 00:00:00 | | 2016-10-04 | 22,11 | 2.209.200 | 22,38 | 22,01 | 22,30 | 00:00:00 | | 2016-10-05 | 21,65 | 2.679.300 | 22,09 | 21,56 | 22,00 | 00:00:00 | | 2016-10-10 | 21,87 | 2.278.500 | 21,87 | 21,42 | 21,56 | 00:00:00 | | 2016-10-18 | 22,60 | 2.611.400 | 22,66 | 22,13 | 22,14 | 00:00:00 | | 2016-10-19 | 22,56 | 1.931.900 | 22,76 | 22,32 | 22,56 | 00:00:00 | | 2016-11-08 | 21,65 | 1.021.800 | 21,70 | 21,48 | 21,69 | 00:00:00 | | 2016-11-09 | 20,91 | 3.663.200 | 21,43 | 20,70 | 21,16 | 00:00:00 | | 2016-12-19 | 22,50 | 3.195.000 | 22,60 | 22,01 | 22,01 | 00:00:00 | | 2017-01-09 | 22,39 | 2.786.000 | 22,39 | 22,00 | 22,23 | 00:00:00 | | 2017-01-12 | 22,07 | 2.980.800 | 22,20 | 21,89 | 22,20 | 00:00:00 | | 2017-01-13 | 22,17 | 1.762.800 | 22,21 | 22,00 | 22,15 | 00:00:00 | | 2017-01-16 | 21,86 | 1.601.400 | 22,11 | 21,82 | 22,11 | 00:00:00 | | 2017-01-26 | 21,76 | 1.841.800 | 22,04 | 21,62 | 21,95 | 00:00:00 | | 2017-01-27 | 21,44 | 2.194.400 | 21,79 | 21,38 | 21,73 | 00:00:00 | | 2017-01-31 | 21,05 | 3.086.300 | 21,18 | 20,91 | 21,08 | 00:00:00 | | 2017-02-01 | 21,31 | 3.053.600 | 21,45 | 21,10 | 21,10 | 00:00:00 | | 2017-02-02 | 21,43 | 1.389.600 | 21,50 | 21,19 | 21,19 | 00:00:00 | | 2017-02-03 | 21,80 | 1.733.600 | 21,80 | 21,31 | 21,33 | 00:00:00 | | 2017-02-07 | 21,49 | 2.200.000 | 21,60 | 21,31 | 21,36 | 00:00:00 | | 2017-02-08 | 21,82 | 2.023.300 | 21,82 | 21,33 | 21,49 | 00:00:00 | | 2017-02-09 | 22,02 | 1.604.800 | 22,05 | 21,63 | 21,84 | 00:00:00 | | 2017-02-10 | 21,89 | 1.977.300 | 22,14 | 21,72 | 22,13 | 00:00:00 | | 2017-02-16 | 22,11 | 1.618.600 | 22,20 | 21,86 | 22,03 | 00:00:00 | | 2017-02-17 | 22,13 | 1.437.500 | 22,25 | 21,91 | 22,25 | 00:00:00 | | 2017-02-20 | 21,95 | 1.266.500 | 22,27 | 21,90 | 22,20 | 00:00:00 | | 2017-03-01 | 22,31 | 1.995.200 | 22,50 | 22,13 | 22,27 | 00:00:00 | | 2017-03-02 | 22,40 | 1.252.900 | 22,49 | 22,21 | 22,32 | 00:00:00 | | 2017-03-03 | 22,69 | 2.141.400 | 22,79 | 22,32 | 22,32 | 00:00:00 | | 2017-03-08 | 22,50 | 1.082.500 | 22,66 | 22,40 | 22,51 | 00:00:00 | | 2017-03-09 | 22,50 | 1.811.100 | 22,60 | 22,29 | 22,44 | 00:00:00 | | 2017-03-10 | 22,39 | 1.305.000 | 22,56 | 22,26 | 22,55 | 00:00:00 | | 2017-03-13 | 22,59 | 1.792.100 | 22,76 | 22,34 | 22,55 | 00:00:00 | | 2017-03-15 | 22,81 | 1.603.500 | 22,81 | 22,53 | 22,69 | 00:00:00 | | 2017-03-16 | 23,51 | 4.315.100 | 23,51 | 22,91 | 22,95 | 00:00:00 | | 2017-03-17 | 23,72 | 4.805.200 | 23,72 | 23,29 | 23,52 | 00:00:00 | | 2017-03-21 | 24,04 | 4.420.600 | 24,15 | 23,73 | 23,77 | 00:00:00 | | 2017-03-22 | 24,07 | 4.268.000 | 24,26 | 23,94 | 23,96 | 00:00:00 | | 2017-03-27 | 24,44 | 1.719.100 | 24,45 | 24,22 | 24,42 | 00:00:00 | | 2017-03-28 | 24,47 | 2.355.500 | 24,60 | 24,23 | 24,44 | 00:00:00 | | 2017-03-29 | 24,02 | 2.975.700 | 24,58 | 23,90 | 24,50 | 00:00:00 | | 2017-03-30 | 24,10 | 1.778.000 | 24,12 | 23,86 | 23,95 | 00:00:00 | | 2017-04-03 | 24,22 | 2.277.400 | 24,44 | 24,19 | 24,25 | 00:00:00 | | 2017-04-11 | 24,53 | 1.912.900 | 24,53 | 23,94 | 24,03 | 00:00:00 | | 2017-04-12 | 24,24 | 1.433.200 | 24,57 | 24,16 | 24,57 | 00:00:00 | | 2017-04-18 | 23,09 | 4.292.800 | 24,19 | 23,01 | 24,15 | 00:00:00 | | 2017-04-19 | 23,22 | 5.693.100 | 23,40 | 22,70 | 23,20 | 00:00:00 | | 2017-04-20 | 22,60 | 6.127.200 | 23,20 | 22,13 | 23,20 | 00:00:00 | | 2017-04-21 | 22,14 | 4.344.200 | 22,85 | 22,14 | 22,78 | 00:00:00 | | 2017-05-08 | 24,23 | 2.525.800 | 24,43 | 24,13 | 24,22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
