|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-13 | 19,29 | 2.851.800 | 19,29 | 19,05 | 19,07 | 00:00:00 | | 2004-12-14 | 19,50 | 1.970.200 | 19,50 | 19,31 | 19,35 | 00:00:00 | | 2004-12-15 | 19,38 | 1.623.400 | 19,51 | 19,37 | 19,46 | 00:00:00 | | 2004-12-16 | 19,35 | 1.915.600 | 19,49 | 19,34 | 19,39 | 00:00:00 | | 2004-12-17 | 19,37 | 3.296.400 | 19,48 | 19,29 | 19,48 | 00:00:00 | | 2004-12-20 | 19,30 | 1.214.200 | 19,45 | 19,26 | 19,45 | 00:00:00 | | 2004-12-21 | 19,42 | 1.264.700 | 19,47 | 19,28 | 19,29 | 00:00:00 | | 2004-12-22 | 19,65 | 2.044.400 | 19,66 | 19,50 | 19,53 | 00:00:00 | | 2004-12-23 | 19,64 | 1.040.000 | 19,73 | 19,60 | 19,67 | 00:00:00 | | 2004-12-24 | 19,64 | 0 | 19,64 | 19,64 | 19,64 | 00:00:00 | | 2004-12-27 | 19,71 | 707.600 | 19,74 | 19,61 | 19,69 | 00:00:00 | | 2004-12-28 | 19,85 | 1.310.500 | 19,96 | 19,74 | 19,74 | 00:00:00 | | 2004-12-29 | 19,80 | 743.400 | 19,94 | 19,73 | 19,94 | 00:00:00 | | 2004-12-30 | 19,70 | 681.300 | 19,90 | 19,70 | 19,90 | 00:00:00 | | 2004-12-31 | 19,70 | 0 | 19,70 | 19,70 | 19,70 | 00:00:00 | | 2005-01-03 | 19,86 | 1.490.800 | 19,93 | 19,77 | 19,79 | 00:00:00 | | 2005-01-04 | 20,05 | 1.973.000 | 20,13 | 19,81 | 19,87 | 00:00:00 | | 2005-01-05 | 19,98 | 1.528.800 | 20,09 | 19,93 | 19,98 | 00:00:00 | | 2005-01-06 | 19,93 | 1.383.800 | 20,04 | 19,87 | 19,98 | 00:00:00 | | 2005-01-07 | 19,85 | 1.567.600 | 19,96 | 19,82 | 19,93 | 00:00:00 | | 2005-01-10 | 20,07 | 1.385.400 | 20,07 | 19,72 | 19,85 | 00:00:00 | | 2005-01-11 | 19,86 | 1.470.000 | 20,12 | 19,86 | 20,09 | 00:00:00 | | 2005-01-12 | 19,84 | 1.176.600 | 19,95 | 19,77 | 19,90 | 00:00:00 | | 2005-01-13 | 20,63 | 3.122.600 | 20,63 | 19,94 | 20,00 | 00:00:00 | | 2005-01-14 | 20,91 | 3.450.000 | 20,91 | 20,50 | 20,55 | 00:00:00 | | 2005-01-17 | 21,42 | 5.121.800 | 21,47 | 20,90 | 20,97 | 00:00:00 | | 2005-01-18 | 21,28 | 3.183.100 | 21,50 | 21,13 | 21,45 | 00:00:00 | | 2005-01-19 | 21,28 | 1.806.600 | 21,43 | 21,25 | 21,37 | 00:00:00 | | 2005-01-20 | 21,30 | 1.599.500 | 21,35 | 21,17 | 21,26 | 00:00:00 | | 2005-01-21 | 21,42 | 1.255.300 | 21,42 | 21,26 | 21,32 | 00:00:00 | | 2005-01-24 | 21,26 | 2.619.700 | 21,61 | 21,20 | 21,44 | 00:00:00 | | 2005-01-25 | 21,67 | 2.198.500 | 21,67 | 21,30 | 21,33 | 00:00:00 | | 2005-01-26 | 21,88 | 2.929.300 | 21,97 | 21,62 | 21,72 | 00:00:00 | | 2005-01-27 | 22,15 | 2.484.400 | 22,15 | 21,84 | 21,91 | 00:00:00 | | 2005-01-28 | 22,15 | 2.494.600 | 22,35 | 21,91 | 22,19 | 00:00:00 | | 2005-01-31 | 22,16 | 1.843.300 | 22,38 | 22,06 | 22,20 | 00:00:00 | | 2005-02-01 | 22,14 | 1.818.300 | 22,25 | 22,04 | 22,20 | 00:00:00 | | 2005-02-02 | 22,15 | 3.439.200 | 22,39 | 22,07 | 22,23 | 00:00:00 | | 2005-02-03 | 22,22 | 3.252.000 | 22,35 | 22,16 | 22,25 | 00:00:00 | | 2005-02-04 | 22,94 | 6.312.900 | 23,09 | 22,26 | 22,26 | 00:00:00 | | 2005-02-07 | 23,29 | 3.315.000 | 23,34 | 23,05 | 23,10 | 00:00:00 | | 2005-02-08 | 22,99 | 5.518.900 | 23,47 | 22,64 | 23,43 | 00:00:00 | | 2005-02-09 | 22,59 | 3.951.800 | 23,13 | 22,57 | 23,03 | 00:00:00 | | 2005-02-10 | 22,39 | 7.978.900 | 22,72 | 22,27 | 22,47 | 00:00:00 | | 2005-02-11 | 23,00 | 4.737.800 | 23,02 | 22,46 | 22,46 | 00:00:00 | | 2005-02-14 | 23,00 | 2.214.800 | 23,10 | 22,77 | 23,06 | 00:00:00 | | 2005-02-15 | 22,92 | 2.347.700 | 23,12 | 22,85 | 23,09 | 00:00:00 | | 2005-02-16 | 22,95 | 2.602.900 | 23,07 | 22,74 | 22,95 | 00:00:00 | | 2005-02-17 | 22,84 | 1.466.100 | 23,06 | 22,80 | 23,00 | 00:00:00 | | 2005-02-18 | 21,95 | 7.113.200 | 22,95 | 21,87 | 22,90 | 00:00:00 | | 2005-02-21 | 20,80 | 17.911.500 | 21,87 | 20,51 | 21,87 | 00:00:00 | | 2005-02-22 | 20,89 | 15.667.100 | 21,19 | 19,97 | 20,93 | 00:00:00 | | 2005-02-23 | 21,13 | 8.473.900 | 21,17 | 20,40 | 20,78 | 00:00:00 | | 2005-02-24 | 20,93 | 2.752.500 | 21,22 | 20,81 | 21,22 | 00:00:00 | | 2005-02-25 | 20,91 | 2.842.800 | 21,30 | 20,85 | 21,06 | 00:00:00 | | 2005-02-28 | 20,97 | 4.270.000 | 21,08 | 20,71 | 20,85 | 00:00:00 | | 2005-03-01 | 20,71 | 2.687.100 | 20,98 | 20,66 | 20,93 | 00:00:00 | | 2005-03-02 | 19,99 | 12.029.900 | 20,71 | 19,73 | 20,68 | 00:00:00 | | 2005-03-03 | 19,55 | 23.494.300 | 19,95 | 19,19 | 19,90 | 00:00:00 | | 2005-03-04 | 20,35 | 15.779.600 | 20,36 | 19,40 | 19,46 | 00:00:00 | | 2005-03-07 | 20,44 | 4.275.700 | 20,59 | 20,21 | 20,47 | 00:00:00 | | 2005-03-08 | 19,78 | 6.606.400 | 20,39 | 19,55 | 20,36 | 00:00:00 | | 2005-03-09 | 19,34 | 10.089.000 | 20,12 | 19,24 | 19,90 | 00:00:00 | | 2005-03-10 | 19,21 | 9.910.200 | 19,46 | 18,74 | 19,06 | 00:00:00 | | 2005-03-11 | 19,33 | 3.277.100 | 19,62 | 19,27 | 19,44 | 00:00:00 | | 2005-03-14 | 19,30 | 4.091.700 | 19,48 | 19,01 | 19,31 | 00:00:00 | | 2005-03-15 | 19,99 | 6.028.700 | 20,00 | 19,26 | 19,40 | 00:00:00 | | 2005-03-16 | 19,79 | 6.283.200 | 19,97 | 19,43 | 19,90 | 00:00:00 | | 2005-03-17 | 19,91 | 7.312.400 | 20,08 | 19,55 | 19,74 | 00:00:00 | | 2005-03-18 | 20,43 | 8.741.800 | 20,75 | 20,03 | 20,05 | 00:00:00 | | 2005-03-21 | 20,52 | 3.900.400 | 20,85 | 20,17 | 20,58 | 00:00:00 | | 2005-03-22 | 20,65 | 3.410.000 | 20,73 | 20,22 | 20,34 | 00:00:00 | | 2005-03-23 | 19,90 | 9.122.300 | 20,45 | 19,85 | 20,45 | 00:00:00 | | 2005-03-24 | 20,00 | 3.356.800 | 20,00 | 19,70 | 19,85 | 00:00:00 | | 2005-03-25 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2005-03-28 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2005-03-29 | 19,94 | 2.555.300 | 20,05 | 19,76 | 20,04 | 00:00:00 | | 2005-03-30 | 19,94 | 2.359.900 | 19,95 | 19,71 | 19,80 | 00:00:00 | | 2005-03-31 | 19,97 | 4.903.100 | 20,25 | 19,90 | 20,00 | 00:00:00 | | 2005-04-01 | 20,31 | 5.431.300 | 20,55 | 19,93 | 19,95 | 00:00:00 | | 2005-04-04 | 20,45 | 2.164.000 | 20,45 | 20,16 | 20,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
