|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-14 | 19,56 | 8.829.900 | 19,66 | 19,23 | 19,38 | 00:00:00 | | 2005-11-15 | 19,35 | 19.476.800 | 19,67 | 19,33 | 19,52 | 00:00:00 | | 2005-11-16 | 19,40 | 1.832.600 | 19,43 | 19,21 | 19,40 | 00:00:00 | | 2005-11-17 | 19,46 | 19.186.100 | 19,52 | 19,38 | 19,49 | 00:00:00 | | 2005-11-18 | 19,25 | 18.111.000 | 19,55 | 19,17 | 19,54 | 00:00:00 | | 2005-11-21 | 19,00 | 2.696.300 | 19,12 | 18,80 | 19,12 | 00:00:00 | | 2005-11-22 | 18,84 | 1.804.500 | 19,05 | 18,78 | 19,01 | 00:00:00 | | 2005-11-23 | 18,59 | 14.872.800 | 18,84 | 18,55 | 18,83 | 00:00:00 | | 2005-11-24 | 18,60 | 2.440.500 | 18,73 | 18,52 | 18,61 | 00:00:00 | | 2005-11-25 | 18,84 | 9.303.800 | 18,91 | 18,55 | 18,58 | 00:00:00 | | 2005-11-28 | 18,90 | 3.863.600 | 19,05 | 18,86 | 18,90 | 00:00:00 | | 2005-11-29 | 19,09 | 8.919.400 | 19,15 | 18,86 | 18,86 | 00:00:00 | | 2005-11-30 | 19,16 | 5.529.900 | 19,44 | 19,16 | 19,20 | 00:00:00 | | 2005-12-01 | 19,33 | 3.115.300 | 19,36 | 19,22 | 19,24 | 00:00:00 | | 2005-12-02 | 19,34 | 9.279.400 | 19,37 | 19,18 | 19,34 | 00:00:00 | | 2005-12-05 | 19,41 | 2.946.900 | 19,62 | 19,23 | 19,36 | 00:00:00 | | 2005-12-06 | 19,77 | 4.929.000 | 19,86 | 19,45 | 19,47 | 00:00:00 | | 2005-12-07 | 19,75 | 1.910.200 | 19,85 | 19,63 | 19,85 | 00:00:00 | | 2005-12-08 | 19,75 | 1.911.100 | 19,75 | 19,62 | 19,70 | 00:00:00 | | 2005-12-09 | 19,68 | 1.451.300 | 19,74 | 19,64 | 19,70 | 00:00:00 | | 2005-12-12 | 19,63 | 6.444.200 | 19,70 | 19,51 | 19,63 | 00:00:00 | | 2005-12-13 | 19,49 | 5.475.900 | 19,65 | 19,43 | 19,65 | 00:00:00 | | 2005-12-14 | 19,92 | 6.351.500 | 19,98 | 19,41 | 19,44 | 00:00:00 | | 2005-12-15 | 20,43 | 8.865.800 | 20,58 | 19,93 | 19,96 | 00:00:00 | | 2005-12-16 | 20,61 | 7.885.900 | 20,69 | 20,32 | 20,37 | 00:00:00 | | 2005-12-19 | 20,63 | 1.982.100 | 20,65 | 20,46 | 20,63 | 00:00:00 | | 2005-12-20 | 20,24 | 3.527.700 | 20,59 | 20,22 | 20,59 | 00:00:00 | | 2005-12-21 | 20,49 | 3.386.300 | 20,57 | 20,01 | 20,19 | 00:00:00 | | 2005-12-22 | 20,42 | 1.105.600 | 20,45 | 20,26 | 20,40 | 00:00:00 | | 2005-12-23 | 20,50 | 993.700 | 20,54 | 20,34 | 20,36 | 00:00:00 | | 2005-12-26 | 20,50 | 0 | 20,50 | 20,50 | 20,50 | 00:00:00 | | 2005-12-27 | 20,47 | 548.200 | 20,57 | 20,41 | 20,52 | 00:00:00 | | 2005-12-28 | 20,36 | 588.100 | 20,48 | 20,32 | 20,40 | 00:00:00 | | 2005-12-29 | 20,41 | 584.900 | 20,43 | 20,24 | 20,31 | 00:00:00 | | 2005-12-30 | 20,26 | 815.700 | 20,36 | 20,15 | 20,32 | 00:00:00 | | 2006-01-02 | 20,60 | 917.100 | 20,60 | 20,29 | 20,29 | 00:00:00 | | 2006-01-03 | 20,78 | 1.534.000 | 20,84 | 20,68 | 20,68 | 00:00:00 | | 2006-01-04 | 20,70 | 2.734.500 | 20,98 | 20,65 | 20,90 | 00:00:00 | | 2006-01-05 | 20,40 | 3.244.300 | 20,77 | 20,33 | 20,70 | 00:00:00 | | 2006-01-06 | 20,30 | 1.683.700 | 20,54 | 20,23 | 20,54 | 00:00:00 | | 2006-01-09 | 20,27 | 1.740.100 | 20,34 | 20,25 | 20,30 | 00:00:00 | | 2006-01-10 | 20,45 | 2.710.500 | 20,52 | 20,26 | 20,28 | 00:00:00 | | 2006-01-11 | 20,62 | 1.571.000 | 20,69 | 20,44 | 20,45 | 00:00:00 | | 2006-01-12 | 20,52 | 1.808.800 | 20,75 | 20,40 | 20,68 | 00:00:00 | | 2006-01-13 | 20,31 | 2.566.200 | 20,74 | 20,18 | 20,60 | 00:00:00 | | 2006-01-16 | 20,35 | 1.474.900 | 20,49 | 20,11 | 20,30 | 00:00:00 | | 2006-01-17 | 20,20 | 1.997.900 | 20,33 | 20,17 | 20,31 | 00:00:00 | | 2006-01-18 | 20,10 | 3.371.700 | 20,32 | 20,02 | 20,11 | 00:00:00 | | 2006-01-19 | 21,17 | 12.893.800 | 21,20 | 20,34 | 20,34 | 00:00:00 | | 2006-01-20 | 21,20 | 4.582.200 | 21,35 | 21,00 | 21,25 | 00:00:00 | | 2006-01-23 | 21,35 | 2.500.400 | 21,41 | 21,02 | 21,02 | 00:00:00 | | 2006-01-24 | 21,10 | 1.569.600 | 21,45 | 21,06 | 21,45 | 00:00:00 | | 2006-01-25 | 21,00 | 2.227.800 | 21,20 | 20,87 | 21,15 | 00:00:00 | | 2006-01-26 | 21,07 | 1.828.100 | 21,15 | 20,90 | 21,10 | 00:00:00 | | 2006-01-27 | 21,08 | 1.619.100 | 21,23 | 21,05 | 21,10 | 00:00:00 | | 2006-01-30 | 21,00 | 1.205.200 | 21,18 | 20,99 | 21,17 | 00:00:00 | | 2006-01-31 | 20,82 | 2.650.900 | 21,03 | 20,63 | 20,94 | 00:00:00 | | 2006-02-01 | 20,78 | 2.434.700 | 20,92 | 20,74 | 20,82 | 00:00:00 | | 2006-02-02 | 20,95 | 2.957.000 | 21,07 | 20,80 | 20,93 | 00:00:00 | | 2006-02-03 | 21,30 | 4.384.000 | 21,36 | 20,98 | 21,04 | 00:00:00 | | 2006-02-06 | 21,21 | 2.606.300 | 21,42 | 21,11 | 21,22 | 00:00:00 | | 2006-02-07 | 21,59 | 5.065.300 | 21,95 | 21,40 | 21,43 | 00:00:00 | | 2006-02-08 | 22,16 | 7.919.700 | 22,30 | 21,42 | 21,48 | 00:00:00 | | 2006-02-09 | 21,94 | 2.686.300 | 22,25 | 21,87 | 22,20 | 00:00:00 | | 2006-02-10 | 21,86 | 2.111.200 | 22,19 | 21,84 | 21,96 | 00:00:00 | | 2006-02-13 | 22,11 | 2.065.800 | 22,13 | 21,85 | 21,88 | 00:00:00 | | 2006-02-14 | 22,48 | 3.403.000 | 22,48 | 22,09 | 22,25 | 00:00:00 | | 2006-02-15 | 22,38 | 2.022.100 | 22,44 | 22,25 | 22,44 | 00:00:00 | | 2006-02-16 | 22,11 | 6.765.300 | 22,29 | 21,73 | 22,05 | 00:00:00 | | 2006-02-17 | 22,08 | 2.475.200 | 22,29 | 22,02 | 22,19 | 00:00:00 | | 2006-02-20 | 21,72 | 4.392.300 | 22,10 | 21,62 | 22,10 | 00:00:00 | | 2006-02-21 | 21,69 | 4.377.800 | 21,94 | 21,51 | 21,69 | 00:00:00 | | 2006-02-22 | 21,55 | 3.833.200 | 21,66 | 21,35 | 21,50 | 00:00:00 | | 2006-02-23 | 21,39 | 1.950.500 | 21,51 | 21,35 | 21,47 | 00:00:00 | | 2006-02-24 | 21,60 | 1.739.500 | 21,86 | 21,38 | 21,42 | 00:00:00 | | 2006-02-27 | 21,50 | 1.200.200 | 21,69 | 21,43 | 21,56 | 00:00:00 | | 2006-02-28 | 21,42 | 1.947.200 | 21,62 | 21,30 | 21,50 | 00:00:00 | | 2006-03-01 | 21,31 | 3.234.900 | 21,56 | 21,21 | 21,44 | 00:00:00 | | 2006-03-02 | 21,14 | 2.240.100 | 21,49 | 21,06 | 21,26 | 00:00:00 | | 2006-03-03 | 21,20 | 2.206.800 | 21,30 | 21,04 | 21,22 | 00:00:00 | | 2006-03-06 | 21,04 | 1.953.900 | 21,25 | 20,96 | 21,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
