Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Subida de +2,000 (+0,270%) ALLIANCE TRUST - [Ticker: ATST.L]Gráfico ALLIANCE TRUST  Noticias ALLIANCE TRUST  Descargar Históricos de Metastock ALLIANCE TRUST y Otros  Análisis Técnico ALLIANCE TRUST  
Última Transacción737,000Hora de Cotización2017-11-01 - 20:35:00
Variación+2,000 (+0,270%)Rango 52 Semanas[0,000 - 0,000]
Máximo741,090Mínimo737,000
Volumen316.229Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior735,000PER0,00%
Apertura737,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 ATST.L desde 2000-01-01 hasta 2024-04-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-012.050,0002.050,002.050,002.050,0000:00:00
2003-01-022.024,0012.4002.055,002.020,002.035,0000:00:00
2003-01-032.065,005.2002.065,002.022,502.065,0000:00:00
2003-01-062.030,004.6002.060,002.020,002.025,0000:00:00
2003-01-072.021,5021.2002.055,002.021,502.022,0000:00:00
2003-01-082.040,00105.6002.050,002.021,502.035,0000:00:00
2003-01-092.030,0075.9002.040,002.021,002.040,0000:00:00
2003-01-102.031,752.0002.050,002.031,752.050,0000:00:00
2003-01-132.056,804.3002.073,752.050,002.055,0000:00:00
2003-01-142.065,0011.7002.075,002.045,002.051,2500:00:00
2003-01-152.055,0034.2002.085,002.038,002.085,0000:00:00
2003-01-162.025,00155.7002.060,002.022,002.035,0000:00:00
2003-01-172.015,0041.9002.048,002.005,002.048,0000:00:00
2003-01-202.015,002.5002.025,001.992,002.025,0000:00:00
2003-01-211.985,002.4002.015,001.970,002.015,0000:00:00
2003-01-221.980,006.0002.000,001.962,001.965,0000:00:00
2003-01-231.990,0013.4001.997,001.952,251.965,0000:00:00
2003-01-241.945,006.1001.960,001.941,001.957,0000:00:00
2003-01-271.903,004.2001.905,001.850,001.886,7500:00:00
2003-01-281.895,0039.2001.908,001.860,001.870,0000:00:00
2003-01-291.840,0016.7001.848,501.802,501.815,0000:00:00
2003-01-301.845,0044.1001.855,001.842,001.853,1300:00:00
2003-01-311.845,0036.7001.860,001.830,001.842,5000:00:00
2003-02-031.870,009.0001.893,001.847,251.875,0000:00:00
2003-02-041.887,0210.3001.900,501.185,001.887,0200:00:00
2003-02-051.885,0022.6001.887,601.842,001.878,0000:00:00
2003-02-061.875,004.4001.883,001.847,001.880,0000:00:00
2003-02-071.880,0020.3001.885,001.842,001.843,6500:00:00
2003-02-101.850,002.7001.883,001.848,001.848,0000:00:00
2003-02-111.865,005.4001.883,001.847,001.881,0000:00:00
2003-02-121.880,0020.9001.883,001.847,001.880,0000:00:00
2003-02-131.875,001.9001.880,001.842,001.842,0000:00:00
2003-02-141.846,753.9001.878,001.846,751.875,0000:00:00
2003-02-171.890,003.7001.890,001.860,001.882,5000:00:00
2003-02-181.915,009.0001.915,001.871,751.895,0000:00:00
2003-02-191.920,009.6001.923,001.891,751.895,0000:00:00
2003-02-201.905,7597.7001.925,001.900,001.920,0000:00:00
2003-02-211.918,006.0001.920,001.905,751.918,5000:00:00
2003-02-241.925,003.5001.929,001.920,501.928,0000:00:00
2003-02-251.905,006.1001.929,501.905,001.920,5000:00:00
2003-02-261.900,009.8001.928,001.900,001.915,0000:00:00
2003-02-271.901,2555.9001.922,001.901,251.903,0000:00:00
2003-02-281.910,006.6001.922,001.891,751.920,0000:00:00
2003-03-031.915,003.0001.928,001.911,001.925,0000:00:00
2003-03-041.920,007.5001.925,001.915,751.915,7500:00:00
2003-03-051.892,0045.9001.902,001.862,251.882,0000:00:00
2003-03-061.868,1316.6001.895,501.852,001.862,0000:00:00
2003-03-071.825,0011.1001.872,001.825,001.872,0000:00:00
2003-03-101.822,0019.9001.850,001.821,001.821,5000:00:00
2003-03-111.819,2513.3001.820,001.805,001.820,0000:00:00
2003-03-121.784,2840.4001.815,001.781,001.813,0000:00:00
2003-03-131.815,009.0001.820,001.781,001.781,0000:00:00
2003-03-141.831,0030.7001.863,001.825,001.863,0000:00:00
2003-03-171.871,918.0001.875,001.820,001.860,0000:00:00
2003-03-181.940,0025.0001.950,001.901,001.915,0000:00:00
2003-03-191.926,2512.8001.975,001.900,001.935,0000:00:00
2003-03-201.935,0020.8001.960,001.925,001.925,0000:00:00
2003-03-211.947,0020.8001.965,001.943,001.958,0000:00:00
2003-03-241.906,506.3001.940,001.905,001.921,0000:00:00
2003-03-251.886,004.5001.925,001.880,001.908,0000:00:00
2003-03-261.959,2667.3001.960,001.890,001.925,0000:00:00
2003-03-271.955,0022.3001.960,001.926,001.930,0000:00:00
2003-03-281.935,003.2001.958,501.931,501.931,5000:00:00
2003-03-311.947,0014.9001.953,251.915,001.926,5000:00:00
2003-04-011.965,0016.6001.975,001.935,001.965,0000:00:00
2003-04-022.008,0011.9002.025,001.980,001.993,0000:00:00
2003-04-032.005,0030.6002.040,002.003,002.020,0000:00:00
2003-04-042.027,008.5002.064,002.005,002.005,0000:00:00
2003-04-072.060,0048.0002.065,002.020,002.020,0000:00:00
2003-04-082.043,0076.7002.044,752.035,002.036,2500:00:00
2003-04-092.070,009.1002.074,002.035,002.035,0000:00:00
2003-04-102.051,00202.1002.064,502.050,002.057,0000:00:00
2003-04-112.065,001.9002.067,002.050,502.055,0000:00:00
2003-04-142.065,0014.8002.078,002.035,002.065,0000:00:00
2003-04-152.077,5023.9002.089,002.061,252.081,9100:00:00
2003-04-162.055,0027.8002.080,002.050,002.076,7500:00:00
2003-04-172.050,0020.7002.053,002.026,502.052,0000:00:00
2003-04-182.050,0002.050,002.050,002.050,0000:00:00
2003-04-212.050,0002.050,002.050,002.050,0000:00:00
2003-04-222.051,506.0002.051,912.023,092.030,0000:00:00
2003-04-232.059,0041.6002.094,382.043,502.043,5000:00:00
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 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters