|
 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 | | 2005-04-04 | 20,45 | 2.164.000 | 20,45 | 20,16 | 20,29 | 00:00:00 | | 2005-04-05 | 20,31 | 1.796.600 | 20,50 | 20,21 | 20,50 | 00:00:00 | | 2005-04-06 | 20,53 | 2.834.100 | 20,60 | 20,38 | 20,38 | 00:00:00 | | 2005-04-07 | 20,90 | 6.302.200 | 20,94 | 20,56 | 20,58 | 00:00:00 | | 2005-04-08 | 21,08 | 3.914.800 | 21,27 | 20,91 | 20,96 | 00:00:00 | | 2005-04-11 | 21,14 | 2.992.000 | 21,34 | 20,97 | 21,10 | 00:00:00 | | 2005-04-12 | 21,04 | 2.046.200 | 21,22 | 20,92 | 21,20 | 00:00:00 | | 2005-04-13 | 21,25 | 2.499.400 | 21,27 | 20,99 | 21,00 | 00:00:00 | | 2005-04-14 | 21,64 | 3.776.200 | 21,73 | 21,10 | 21,20 | 00:00:00 | | 2005-04-15 | 21,15 | 3.914.500 | 21,67 | 21,00 | 21,67 | 00:00:00 | | 2005-04-18 | 20,63 | 4.533.400 | 20,84 | 20,50 | 20,80 | 00:00:00 | | 2005-04-19 | 21,20 | 3.721.800 | 21,39 | 20,70 | 20,70 | 00:00:00 | | 2005-04-20 | 20,96 | 2.838.700 | 21,35 | 20,91 | 21,34 | 00:00:00 | | 2005-04-21 | 21,31 | 12.987.400 | 21,40 | 20,85 | 20,85 | 00:00:00 | | 2005-04-22 | 21,34 | 1.825.400 | 21,54 | 21,32 | 21,49 | 00:00:00 | | 2005-04-25 | 21,50 | 1.568.600 | 21,61 | 21,22 | 21,38 | 00:00:00 | | 2005-04-26 | 21,02 | 3.936.400 | 21,50 | 20,89 | 21,50 | 00:00:00 | | 2005-04-27 | 19,98 | 11.424.000 | 20,91 | 19,78 | 20,90 | 00:00:00 | | 2005-04-28 | 20,43 | 10.218.200 | 20,59 | 19,58 | 20,04 | 00:00:00 | | 2005-04-29 | 20,38 | 8.659.900 | 20,64 | 20,21 | 20,21 | 00:00:00 | | 2005-05-02 | 20,69 | 2.473.400 | 20,80 | 20,48 | 20,64 | 00:00:00 | | 2005-05-03 | 20,60 | 1.512.900 | 20,79 | 20,50 | 20,79 | 00:00:00 | | 2005-05-04 | 20,39 | 5.138.200 | 20,69 | 20,31 | 20,63 | 00:00:00 | | 2005-05-05 | 20,45 | 9.105.300 | 20,64 | 20,41 | 20,62 | 00:00:00 | | 2005-05-06 | 20,50 | 3.038.800 | 20,68 | 20,08 | 20,30 | 00:00:00 | | 2005-05-09 | 20,60 | 4.171.500 | 20,66 | 20,23 | 20,40 | 00:00:00 | | 2005-05-10 | 20,80 | 2.357.700 | 20,98 | 20,61 | 20,65 | 00:00:00 | | 2005-05-11 | 20,86 | 7.415.700 | 21,01 | 20,66 | 20,81 | 00:00:00 | | 2005-05-12 | 20,77 | 3.324.700 | 21,10 | 20,63 | 20,88 | 00:00:00 | | 2005-05-13 | 20,55 | 5.944.700 | 20,87 | 20,50 | 20,82 | 00:00:00 | | 2005-05-16 | 20,61 | 10.495.400 | 20,69 | 20,45 | 20,55 | 00:00:00 | | 2005-05-17 | 20,65 | 2.456.100 | 20,71 | 20,45 | 20,58 | 00:00:00 | | 2005-05-18 | 21,11 | 8.024.900 | 21,18 | 20,70 | 20,77 | 00:00:00 | | 2005-05-19 | 21,02 | 19.838.200 | 21,27 | 20,91 | 21,20 | 00:00:00 | | 2005-05-20 | 20,86 | 5.269.400 | 21,15 | 20,81 | 20,86 | 00:00:00 | | 2005-05-23 | 20,61 | 2.906.600 | 20,96 | 20,43 | 20,50 | 00:00:00 | | 2005-05-24 | 20,82 | 1.677.100 | 20,89 | 20,57 | 20,71 | 00:00:00 | | 2005-05-25 | 21,03 | 6.467.500 | 21,04 | 20,78 | 20,78 | 00:00:00 | | 2005-05-26 | 21,49 | 6.980.300 | 21,57 | 21,05 | 21,16 | 00:00:00 | | 2005-05-27 | 21,24 | 1.345.300 | 21,56 | 21,22 | 21,50 | 00:00:00 | | 2005-05-30 | 21,33 | 591.000 | 21,37 | 21,11 | 21,18 | 00:00:00 | | 2005-05-31 | 21,17 | 5.935.600 | 21,33 | 21,11 | 21,33 | 00:00:00 | | 2005-06-01 | 21,74 | 5.052.400 | 21,74 | 21,00 | 21,14 | 00:00:00 | | 2005-06-02 | 21,65 | 1.770.900 | 21,87 | 21,52 | 21,64 | 00:00:00 | | 2005-06-03 | 21,65 | 0 | 21,65 | 21,65 | 21,65 | 00:00:00 | | 2005-06-06 | 21,68 | 1.197.400 | 21,79 | 21,53 | 21,66 | 00:00:00 | | 2005-06-07 | 21,77 | 1.456.700 | 21,80 | 21,55 | 21,77 | 00:00:00 | | 2005-06-08 | 21,66 | 1.301.200 | 21,78 | 21,51 | 21,76 | 00:00:00 | | 2005-06-09 | 21,52 | 2.939.200 | 21,67 | 21,38 | 21,67 | 00:00:00 | | 2005-06-10 | 21,48 | 1.232.000 | 21,52 | 21,40 | 21,52 | 00:00:00 | | 2005-06-13 | 21,61 | 2.520.300 | 21,67 | 21,37 | 21,44 | 00:00:00 | | 2005-06-14 | 21,42 | 2.881.600 | 21,65 | 21,25 | 21,65 | 00:00:00 | | 2005-06-15 | 21,16 | 4.734.300 | 21,48 | 21,08 | 21,42 | 00:00:00 | | 2005-06-16 | 21,15 | 4.395.200 | 21,30 | 20,90 | 21,22 | 00:00:00 | | 2005-06-17 | 21,11 | 3.193.600 | 21,25 | 21,02 | 21,16 | 00:00:00 | | 2005-06-20 | 21,10 | 1.290.600 | 21,18 | 20,95 | 21,06 | 00:00:00 | | 2005-06-21 | 21,56 | 2.454.000 | 21,66 | 21,12 | 21,15 | 00:00:00 | | 2005-06-22 | 21,74 | 2.965.000 | 21,90 | 21,45 | 21,70 | 00:00:00 | | 2005-06-23 | 21,99 | 3.227.100 | 22,20 | 21,73 | 21,84 | 00:00:00 | | 2005-06-24 | 21,87 | 2.037.500 | 21,95 | 21,74 | 21,90 | 00:00:00 | | 2005-06-27 | 21,72 | 1.768.900 | 22,00 | 21,50 | 21,85 | 00:00:00 | | 2005-06-28 | 21,88 | 1.184.900 | 21,92 | 21,63 | 21,75 | 00:00:00 | | 2005-06-29 | 21,95 | 2.464.300 | 22,21 | 21,80 | 21,90 | 00:00:00 | | 2005-06-30 | 21,96 | 2.352.800 | 22,11 | 21,88 | 22,02 | 00:00:00 | | 2005-07-01 | 21,99 | 1.272.600 | 22,09 | 21,86 | 21,86 | 00:00:00 | | 2005-07-04 | 22,03 | 1.784.700 | 22,18 | 21,94 | 22,04 | 00:00:00 | | 2005-07-05 | 21,92 | 2.131.800 | 22,04 | 21,70 | 22,00 | 00:00:00 | | 2005-07-06 | 21,78 | 1.728.900 | 22,00 | 21,62 | 21,98 | 00:00:00 | | 2005-07-07 | 21,50 | 5.756.900 | 21,75 | 21,02 | 21,75 | 00:00:00 | | 2005-07-08 | 21,55 | 1.598.000 | 21,68 | 21,33 | 21,65 | 00:00:00 | | 2005-07-11 | 21,50 | 3.062.400 | 21,70 | 21,30 | 21,55 | 00:00:00 | | 2005-07-12 | 21,26 | 3.061.600 | 21,54 | 21,13 | 21,54 | 00:00:00 | | 2005-07-13 | 21,36 | 6.273.300 | 21,52 | 20,94 | 21,10 | 00:00:00 | | 2005-07-14 | 21,53 | 2.446.800 | 21,65 | 21,36 | 21,54 | 00:00:00 | | 2005-07-15 | 21,36 | 1.899.300 | 21,65 | 21,30 | 21,49 | 00:00:00 | | 2005-07-18 | 20,90 | 5.877.600 | 21,38 | 20,83 | 21,31 | 00:00:00 | | 2005-07-19 | 21,07 | 3.253.700 | 21,17 | 20,94 | 20,95 | 00:00:00 | | 2005-07-20 | 21,00 | 1.495.000 | 21,09 | 20,91 | 21,07 | 00:00:00 | | 2005-07-21 | 21,04 | 2.160.400 | 21,05 | 20,89 | 21,00 | 00:00:00 | | 2005-07-22 | 21,13 | 1.991.100 | 21,13 | 20,92 | 21,00 | 00:00:00 | | 2005-07-25 | 21,07 | 1.603.300 | 21,07 | 20,85 | 21,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
