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 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-08-23	16,10	660.700	16,15	16,04	16,04	00:00:00
2004-08-24	16,20	901.600	16,24	16,14	16,17	00:00:00
2004-08-25	16,36	1.856.300	16,37	16,25	16,29	00:00:00
2004-08-26	16,40	1.312.700	16,47	16,36	16,40	00:00:00
2004-08-27	16,36	1.003.800	16,50	16,31	16,45	00:00:00
2004-08-30	16,50	1.193.500	16,50	16,32	16,36	00:00:00
2004-08-31	16,46	3.939.300	16,58	16,46	16,53	00:00:00
2004-09-01	16,50	1.065.500	16,54	16,38	16,54	00:00:00
2004-09-02	16,65	2.041.400	16,71	16,40	16,53	00:00:00
2004-09-03	16,75	1.891.100	16,78	16,60	16,60	00:00:00
2004-09-06	16,70	1.090.900	16,79	16,70	16,78	00:00:00
2004-09-07	16,74	1.407.000	16,75	16,57	16,74	00:00:00
2004-09-08	16,83	1.513.000	16,87	16,70	16,75	00:00:00
2004-09-09	16,88	1.625.700	16,93	16,76	16,76	00:00:00
2004-09-10	16,90	3.479.000	16,97	16,81	16,89	00:00:00
2004-09-13	16,95	1.122.800	16,99	16,80	16,94	00:00:00
2004-09-14	16,97	1.458.000	16,99	16,90	16,94	00:00:00
2004-09-15	17,10	2.584.200	17,21	16,95	16,98	00:00:00
2004-09-16	17,17	2.418.100	17,22	17,10	17,11	00:00:00
2004-09-17	17,28	4.893.100	17,29	17,12	17,22	00:00:00
2004-09-20	17,17	1.506.100	17,33	17,14	17,33	00:00:00
2004-09-21	17,12	1.814.700	17,22	17,09	17,22	00:00:00
2004-09-22	17,22	1.447.900	17,24	17,13	17,19	00:00:00
2004-09-23	17,30	1.682.900	17,30	17,10	17,24	00:00:00
2004-09-24	17,50	2.658.000	17,59	17,22	17,22	00:00:00
2004-09-27	17,25	1.590.200	17,50	17,20	17,49	00:00:00
2004-09-28	17,13	2.070.700	17,24	17,10	17,24	00:00:00
2004-09-29	17,25	1.980.800	17,28	17,08	17,10	00:00:00
2004-09-30	17,24	1.567.300	17,35	17,20	17,27	00:00:00
2004-10-01	17,24	955.200	17,33	17,21	17,22	00:00:00
2004-10-04	17,38	3.832.000	17,39	17,27	17,32	00:00:00
2004-10-05	17,44	984.700	17,45	17,35	17,37	00:00:00
2004-10-06	17,45	1.510.500	17,48	17,36	17,46	00:00:00
2004-10-07	17,41	844.800	17,48	17,34	17,45	00:00:00
2004-10-08	17,41	821.000	17,49	17,35	17,35	00:00:00
2004-10-11	17,32	991.200	17,42	17,28	17,35	00:00:00
2004-10-12	17,45	961.600	17,46	17,27	17,32	00:00:00
2004-10-13	17,37	877.000	17,47	17,34	17,45	00:00:00
2004-10-14	17,25	1.466.000	17,39	17,24	17,38	00:00:00
2004-10-15	17,28	1.013.700	17,33	17,21	17,30	00:00:00
2004-10-18	17,21	567.400	17,30	17,19	17,28	00:00:00
2004-10-19	17,15	1.062.200	17,30	17,12	17,25	00:00:00
2004-10-20	17,25	1.744.600	17,26	17,08	17,12	00:00:00
2004-10-21	17,18	745.700	17,27	17,15	17,27	00:00:00
2004-10-22	17,19	927.700	17,31	17,15	17,25	00:00:00
2004-10-25	17,21	776.200	17,25	17,06	17,11	00:00:00
2004-10-26	17,19	590.200	17,24	17,13	17,20	00:00:00
2004-10-27	17,26	695.500	17,28	17,18	17,18	00:00:00
2004-10-28	17,24	863.100	17,37	17,20	17,30	00:00:00
2004-10-29	17,15	1.637.900	17,30	17,15	17,21	00:00:00
2004-11-01	17,27	1.337.800	17,35	17,13	17,19	00:00:00
2004-11-02	17,39	1.719.000	17,40	17,22	17,25	00:00:00
2004-11-03	17,59	3.081.900	17,64	17,39	17,40	00:00:00
2004-11-04	17,66	2.072.700	17,73	17,61	17,66	00:00:00
2004-11-05	17,72	2.489.900	17,86	17,66	17,75	00:00:00
2004-11-08	17,64	1.528.400	17,81	17,60	17,71	00:00:00
2004-11-09	17,65	1.502.300	17,69	17,58	17,63	00:00:00
2004-11-10	17,79	1.061.800	17,80	17,65	17,67	00:00:00
2004-11-11	17,80	855.700	17,85	17,72	17,79	00:00:00
2004-11-12	17,81	913.900	17,87	17,72	17,77	00:00:00
2004-11-15	17,91	1.955.000	17,95	17,83	17,90	00:00:00
2004-11-16	17,98	2.252.900	18,00	17,91	17,93	00:00:00
2004-11-17	17,99	1.800.200	18,07	17,96	17,99	00:00:00
2004-11-18	18,02	2.608.600	18,07	17,97	18,05	00:00:00
2004-11-19	17,97	1.029.300	18,05	17,92	18,03	00:00:00
2004-11-22	17,99	1.250.100	18,10	17,95	17,96	00:00:00
2004-11-23	18,01	1.462.400	18,06	17,99	18,00	00:00:00
2004-11-24	18,11	728.500	18,13	18,00	18,00	00:00:00
2004-11-25	18,28	1.172.900	18,30	18,11	18,13	00:00:00
2004-11-26	18,40	1.901.200	18,43	18,28	18,30	00:00:00
2004-11-29	18,45	2.569.700	18,57	18,41	18,46	00:00:00
2004-11-30	18,34	1.857.100	18,50	18,28	18,49	00:00:00
2004-12-01	18,59	2.652.000	18,70	18,31	18,31	00:00:00
2004-12-02	18,86	3.900.300	18,94	18,68	18,70	00:00:00
2004-12-03	18,93	2.106.400	19,00	18,83	18,95	00:00:00
2004-12-06	18,96	1.886.900	19,05	18,90	19,00	00:00:00
2004-12-07	18,96	1.370.400	19,04	18,95	19,04	00:00:00
2004-12-08	19,00	1.892.600	19,02	18,91	18,96	00:00:00
2004-12-09	18,90	2.377.800	19,05	18,81	19,01	00:00:00
2004-12-10	19,04	2.540.200	19,04	18,90	18,95	00:00:00
2004-12-13	19,29	2.851.800	19,29	19,05	19,07	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>