|
 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 | | 2006-03-06 | 21,04 | 1.953.900 | 21,25 | 20,96 | 21,20 | 00:00:00 | | 2006-03-07 | 20,69 | 4.673.400 | 21,04 | 20,52 | 20,95 | 00:00:00 | | 2006-03-08 | 20,58 | 5.345.900 | 20,67 | 20,30 | 20,67 | 00:00:00 | | 2006-03-09 | 20,74 | 2.848.100 | 20,85 | 20,63 | 20,65 | 00:00:00 | | 2006-03-10 | 20,73 | 3.526.500 | 20,82 | 20,51 | 20,64 | 00:00:00 | | 2006-03-13 | 20,73 | 1.329.100 | 20,86 | 20,65 | 20,79 | 00:00:00 | | 2006-03-14 | 20,66 | 5.803.300 | 20,78 | 20,58 | 20,74 | 00:00:00 | | 2006-03-15 | 20,66 | 1.235.800 | 20,74 | 20,56 | 20,70 | 00:00:00 | | 2006-03-16 | 20,93 | 4.317.000 | 20,97 | 20,60 | 20,70 | 00:00:00 | | 2006-03-17 | 20,97 | 4.371.000 | 21,22 | 20,85 | 20,85 | 00:00:00 | | 2006-03-20 | 21,07 | 1.599.000 | 21,22 | 21,01 | 21,15 | 00:00:00 | | 2006-03-21 | 21,10 | 1.874.100 | 21,21 | 20,81 | 21,05 | 00:00:00 | | 2006-03-22 | 21,04 | 2.687.700 | 21,24 | 20,90 | 21,13 | 00:00:00 | | 2006-03-23 | 20,74 | 3.253.500 | 21,03 | 20,63 | 21,03 | 00:00:00 | | 2006-03-24 | 20,80 | 3.137.300 | 20,87 | 20,51 | 20,75 | 00:00:00 | | 2006-03-27 | 20,73 | 1.883.700 | 21,08 | 20,70 | 20,77 | 00:00:00 | | 2006-03-28 | 20,55 | 2.163.900 | 20,90 | 20,55 | 20,69 | 00:00:00 | | 2006-03-29 | 20,41 | 2.181.700 | 20,53 | 20,26 | 20,52 | 00:00:00 | | 2006-03-30 | 20,68 | 3.131.800 | 20,73 | 20,29 | 20,38 | 00:00:00 | | 2006-03-31 | 20,41 | 2.583.300 | 20,82 | 20,34 | 20,57 | 00:00:00 | | 2006-04-03 | 20,75 | 3.023.500 | 20,78 | 20,28 | 20,50 | 00:00:00 | | 2006-04-04 | 20,43 | 3.232.700 | 20,70 | 20,38 | 20,70 | 00:00:00 | | 2006-04-05 | 20,94 | 6.104.800 | 21,05 | 20,48 | 20,52 | 00:00:00 | | 2006-04-06 | 21,85 | 12.661.700 | 21,92 | 21,27 | 21,35 | 00:00:00 | | 2006-04-07 | 21,69 | 4.029.100 | 21,93 | 21,68 | 21,90 | 00:00:00 | | 2006-04-10 | 21,64 | 2.918.400 | 21,80 | 21,51 | 21,69 | 00:00:00 | | 2006-04-11 | 21,63 | 9.498.600 | 21,92 | 21,40 | 21,50 | 00:00:00 | | 2006-04-12 | 21,54 | 2.677.700 | 21,66 | 21,29 | 21,51 | 00:00:00 | | 2006-04-13 | 21,74 | 11.905.400 | 21,86 | 21,53 | 21,63 | 00:00:00 | | 2006-04-14 | 21,74 | 0 | 21,74 | 21,74 | 21,74 | 00:00:00 | | 2006-04-17 | 21,74 | 0 | 21,74 | 21,74 | 21,74 | 00:00:00 | | 2006-04-18 | 22,10 | 11.741.700 | 22,15 | 21,53 | 21,63 | 00:00:00 | | 2006-04-19 | 22,48 | 13.557.300 | 22,67 | 22,20 | 22,21 | 00:00:00 | | 2006-04-20 | 22,48 | 13.017.100 | 22,65 | 22,32 | 22,32 | 00:00:00 | | 2006-04-21 | 22,98 | 12.419.700 | 23,06 | 22,51 | 22,53 | 00:00:00 | | 2006-04-24 | 23,58 | 37.417.300 | 24,91 | 23,51 | 24,70 | 00:00:00 | | 2006-04-25 | 23,27 | 12.956.200 | 23,90 | 23,02 | 23,76 | 00:00:00 | | 2006-04-26 | 23,70 | 14.699.200 | 23,90 | 23,03 | 23,30 | 00:00:00 | | 2006-04-27 | 24,05 | 12.090.300 | 24,12 | 23,61 | 23,66 | 00:00:00 | | 2006-04-28 | 24,32 | 14.413.900 | 24,54 | 24,11 | 24,20 | 00:00:00 | | 2006-05-01 | 24,32 | 0 | 24,32 | 24,32 | 24,32 | 00:00:00 | | 2006-05-02 | 24,23 | 4.012.300 | 24,63 | 24,05 | 24,63 | 00:00:00 | | 2006-05-03 | 24,30 | 9.681.100 | 24,49 | 24,07 | 24,26 | 00:00:00 | | 2006-05-04 | 23,85 | 12.218.400 | 24,15 | 23,83 | 24,01 | 00:00:00 | | 2006-05-05 | 23,75 | 4.877.100 | 23,98 | 23,69 | 23,86 | 00:00:00 | | 2006-05-08 | 23,65 | 2.580.100 | 23,85 | 23,46 | 23,75 | 00:00:00 | | 2006-05-09 | 23,61 | 2.131.400 | 23,75 | 23,46 | 23,53 | 00:00:00 | | 2006-05-10 | 23,67 | 1.833.700 | 23,80 | 23,50 | 23,50 | 00:00:00 | | 2006-05-11 | 23,50 | 1.808.600 | 23,75 | 23,49 | 23,70 | 00:00:00 | | 2006-05-12 | 23,39 | 1.851.400 | 23,59 | 23,28 | 23,50 | 00:00:00 | | 2006-05-15 | 23,28 | 2.321.800 | 23,40 | 23,06 | 23,26 | 00:00:00 | | 2006-05-16 | 23,16 | 1.981.000 | 23,38 | 23,10 | 23,21 | 00:00:00 | | 2006-05-17 | 23,11 | 3.446.800 | 23,34 | 23,10 | 23,17 | 00:00:00 | | 2006-05-18 | 23,05 | 5.594.900 | 23,33 | 22,98 | 23,29 | 00:00:00 | | 2006-05-19 | 22,80 | 7.897.900 | 23,19 | 22,53 | 23,08 | 00:00:00 | | 2006-05-22 | 22,57 | 4.197.400 | 23,02 | 22,38 | 22,68 | 00:00:00 | | 2006-05-23 | 22,61 | 4.460.100 | 22,94 | 22,46 | 22,63 | 00:00:00 | | 2006-05-24 | 22,61 | 2.800.100 | 22,75 | 22,45 | 22,45 | 00:00:00 | | 2006-05-25 | 22,63 | 2.766.100 | 22,89 | 22,52 | 22,88 | 00:00:00 | | 2006-05-26 | 22,72 | 2.599.000 | 22,82 | 22,60 | 22,65 | 00:00:00 | | 2006-05-29 | 22,79 | 695.800 | 22,91 | 22,70 | 22,70 | 00:00:00 | | 2006-05-30 | 22,60 | 2.312.500 | 22,70 | 22,52 | 22,61 | 00:00:00 | | 2006-05-31 | 22,66 | 2.520.200 | 22,85 | 22,48 | 22,50 | 00:00:00 | | 2006-06-01 | 22,76 | 2.200.600 | 22,84 | 22,63 | 22,63 | 00:00:00 | | 2006-06-02 | 22,67 | 1.394.500 | 22,90 | 22,60 | 22,75 | 00:00:00 | | 2006-06-05 | 22,66 | 1.451.100 | 22,80 | 22,47 | 22,70 | 00:00:00 | | 2006-06-06 | 22,50 | 2.416.400 | 22,77 | 22,45 | 22,51 | 00:00:00 | | 2006-06-07 | 22,39 | 1.672.000 | 22,58 | 22,30 | 22,46 | 00:00:00 | | 2006-06-08 | 21,95 | 4.249.000 | 22,25 | 21,95 | 22,15 | 00:00:00 | | 2006-06-09 | 21,99 | 2.938.300 | 22,24 | 21,95 | 22,13 | 00:00:00 | | 2006-06-12 | 21,41 | 4.904.000 | 21,96 | 21,39 | 21,87 | 00:00:00 | | 2006-06-13 | 20,76 | 6.339.900 | 21,38 | 20,74 | 21,15 | 00:00:00 | | 2006-06-14 | 21,12 | 5.880.300 | 21,20 | 20,46 | 20,79 | 00:00:00 | | 2006-06-19 | 21,84 | 1.818.500 | 22,04 | 21,50 | 21,74 | 00:00:00 | | 2006-06-20 | 21,71 | 1.839.200 | 21,91 | 21,41 | 21,82 | 00:00:00 | | 2006-06-21 | 21,50 | 1.492.800 | 21,77 | 21,37 | 21,77 | 00:00:00 | | 2006-06-22 | 21,85 | 1.842.500 | 21,85 | 21,40 | 21,45 | 00:00:00 | | 2006-06-23 | 21,85 | 1.020.900 | 21,95 | 21,60 | 21,94 | 00:00:00 | | 2006-06-26 | 21,71 | 1.070.200 | 21,85 | 21,54 | 21,85 | 00:00:00 | | 2006-06-27 | 21,75 | 774.200 | 21,99 | 21,64 | 21,71 | 00:00:00 | | 2006-06-28 | 21,76 | 978.900 | 21,79 | 21,54 | 21,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
