|
 ALLIANCE TRUST - [Ticker: ATST.L] |     | | Última Transacción | 737,000 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +2,000 (+0,270%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 741,090 | Mínimo | 737,000 | | Volumen | 316.229 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 735,000 | PER | 0,00% | | Apertura | 737,000 | 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 ATST.L desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 297,00 | 1.135.900 | 308,75 | 296,50 | 307,75 | 00:00:00 | | 2008-07-14 | 306,00 | 533.100 | 308,50 | 301,00 | 301,00 | 00:00:00 | | 2008-07-15 | 298,50 | 501.700 | 305,25 | 295,75 | 304,50 | 00:00:00 | | 2008-07-16 | 300,00 | 566.500 | 301,75 | 294,50 | 299,75 | 00:00:00 | | 2008-07-17 | 310,00 | 812.600 | 312,00 | 299,00 | 299,00 | 00:00:00 | | 2008-07-18 | 310,00 | 948.400 | 312,25 | 305,00 | 306,00 | 00:00:00 | | 2008-07-21 | 308,25 | 662.200 | 310,00 | 306,00 | 309,00 | 00:00:00 | | 2008-07-22 | 307,00 | 627.100 | 307,75 | 303,75 | 304,25 | 00:00:00 | | 2008-07-23 | 315,00 | 609.300 | 316,00 | 310,00 | 310,00 | 00:00:00 | | 2008-07-24 | 310,50 | 582.400 | 318,00 | 308,25 | 314,50 | 00:00:00 | | 2008-07-25 | 305,00 | 786.100 | 308,00 | 297,75 | 305,00 | 00:00:00 | | 2008-07-28 | 300,25 | 499.200 | 305,25 | 300,25 | 303,75 | 00:00:00 | | 2008-07-29 | 300,75 | 724.400 | 301,75 | 296,00 | 296,00 | 00:00:00 | | 2008-07-30 | 312,00 | 689.600 | 312,50 | 303,25 | 305,75 | 00:00:00 | | 2008-07-31 | 308,00 | 857.300 | 315,00 | 306,75 | 315,00 | 00:00:00 | | 2008-08-01 | 303,00 | 586.800 | 310,00 | 299,75 | 304,25 | 00:00:00 | | 2008-08-04 | 305,25 | 595.300 | 309,25 | 299,50 | 299,50 | 00:00:00 | | 2008-08-05 | 314,00 | 865.000 | 315,50 | 307,00 | 307,50 | 00:00:00 | | 2008-08-06 | 320,00 | 1.228.500 | 320,50 | 312,75 | 315,75 | 00:00:00 | | 2008-08-07 | 316,50 | 308.700 | 318,25 | 314,50 | 317,25 | 00:00:00 | | 2008-08-08 | 315,00 | 575.900 | 316,25 | 309,50 | 315,25 | 00:00:00 | | 2008-08-11 | 320,00 | 310.200 | 320,00 | 314,25 | 317,50 | 00:00:00 | | 2008-08-12 | 318,25 | 977.000 | 319,75 | 314,75 | 319,75 | 00:00:00 | | 2008-08-13 | 311,00 | 1.006.900 | 317,75 | 310,50 | 317,75 | 00:00:00 | | 2008-08-14 | 311,00 | 722.200 | 315,00 | 310,25 | 311,00 | 00:00:00 | | 2008-08-15 | 308,75 | 1.108.400 | 313,00 | 306,50 | 311,25 | 00:00:00 | | 2008-08-18 | 308,00 | 765.200 | 310,75 | 305,75 | 308,50 | 00:00:00 | | 2008-08-19 | 300,25 | 800.200 | 307,25 | 296,75 | 306,00 | 00:00:00 | | 2008-08-20 | 306,00 | 673.300 | 306,75 | 301,25 | 301,25 | 00:00:00 | | 2008-08-21 | 308,25 | 896.200 | 309,00 | 303,50 | 304,25 | 00:00:00 | | 2008-08-22 | 316,25 | 588.600 | 316,25 | 306,75 | 307,25 | 00:00:00 | | 2008-08-26 | 312,75 | 343.800 | 313,50 | 308,00 | 312,00 | 00:00:00 | | 2008-08-27 | 314,50 | 525.200 | 314,75 | 310,00 | 312,00 | 00:00:00 | | 2008-08-28 | 318,25 | 951.800 | 319,25 | 313,00 | 314,00 | 00:00:00 | | 2008-08-29 | 319,00 | 455.200 | 320,75 | 316,75 | 318,00 | 00:00:00 | | 2008-09-01 | 319,25 | 260.300 | 321,00 | 315,00 | 315,00 | 00:00:00 | | 2008-09-02 | 325,00 | 1.030.600 | 325,50 | 319,50 | 319,50 | 00:00:00 | | 2008-09-03 | 316,25 | 895.500 | 322,00 | 314,75 | 320,25 | 00:00:00 | | 2008-09-04 | 307,25 | 602.300 | 319,00 | 307,25 | 317,00 | 00:00:00 | | 2008-09-05 | 299,25 | 1.625.300 | 308,75 | 298,00 | 306,50 | 00:00:00 | | 2008-09-08 | 312,75 | 964.400 | 313,50 | 306,50 | 306,50 | 00:00:00 | | 2008-09-09 | 311,50 | 1.658.600 | 319,50 | 310,00 | 311,25 | 00:00:00 | | 2008-09-10 | 310,50 | 846.500 | 311,50 | 306,75 | 310,00 | 00:00:00 | | 2008-09-11 | 304,50 | 690.800 | 309,25 | 303,25 | 308,75 | 00:00:00 | | 2008-09-12 | 310,00 | 769.500 | 310,00 | 303,75 | 310,00 | 00:00:00 | | 2008-09-15 | 298,00 | 1.114.400 | 303,00 | 295,75 | 303,00 | 00:00:00 | | 2008-09-16 | 288,25 | 2.244.400 | 298,25 | 288,00 | 295,00 | 00:00:00 | | 2008-09-17 | 281,75 | 1.270.400 | 293,50 | 281,75 | 292,50 | 00:00:00 | | 2008-09-18 | 280,00 | 2.847.100 | 289,50 | 278,25 | 282,50 | 00:00:00 | | 2008-09-19 | 308,00 | 2.115.400 | 309,00 | 287,00 | 287,00 | 00:00:00 | | 2008-09-22 | 303,00 | 803.600 | 310,75 | 303,00 | 309,00 | 00:00:00 | | 2008-09-23 | 296,50 | 1.136.800 | 305,75 | 295,50 | 305,75 | 00:00:00 | | 2008-09-24 | 293,25 | 639.700 | 300,50 | 293,00 | 300,50 | 00:00:00 | | 2008-09-25 | 303,00 | 1.010.200 | 303,50 | 294,75 | 296,50 | 00:00:00 | | 2008-09-26 | 295,75 | 857.800 | 300,75 | 294,75 | 299,00 | 00:00:00 | | 2008-09-29 | 278,75 | 954.900 | 296,00 | 277,00 | 296,00 | 00:00:00 | | 2008-09-30 | 285,75 | 1.575.300 | 287,00 | 268,00 | 272,00 | 00:00:00 | | 2008-10-01 | 287,75 | 1.132.100 | 293,50 | 284,75 | 293,25 | 00:00:00 | | 2008-10-02 | 277,75 | 1.476.900 | 298,75 | 277,00 | 291,00 | 00:00:00 | | 2008-10-03 | 287,75 | 963.700 | 288,50 | 278,25 | 286,75 | 00:00:00 | | 2008-10-06 | 265,00 | 1.007.900 | 278,00 | 265,00 | 277,00 | 00:00:00 | | 2008-10-07 | 274,50 | 1.073.900 | 279,75 | 263,25 | 274,25 | 00:00:00 | | 2008-10-08 | 256,00 | 2.374.700 | 274,00 | 250,00 | 265,75 | 00:00:00 | | 2008-10-09 | 252,00 | 2.392.300 | 265,00 | 251,25 | 256,25 | 00:00:00 | | 2008-10-10 | 222,50 | 1.987.300 | 243,00 | 222,00 | 240,75 | 00:00:00 | | 2008-10-13 | 245,75 | 4.190.200 | 246,75 | 234,00 | 244,00 | 00:00:00 | | 2008-10-14 | 252,75 | 2.949.000 | 269,50 | 247,25 | 258,00 | 00:00:00 | | 2008-10-15 | 231,50 | 2.186.400 | 254,00 | 231,50 | 254,00 | 00:00:00 | | 2008-10-16 | 218,00 | 4.194.200 | 234,75 | 216,00 | 221,25 | 00:00:00 | | 2008-10-17 | 242,25 | 3.670.900 | 242,25 | 224,50 | 232,00 | 00:00:00 | | 2008-10-20 | 253,00 | 1.479.200 | 253,00 | 238,00 | 238,75 | 00:00:00 | | 2008-10-21 | 248,25 | 1.278.500 | 263,25 | 248,25 | 254,00 | 00:00:00 | | 2008-10-22 | 229,50 | 2.059.100 | 245,00 | 229,50 | 242,00 | 00:00:00 | | 2008-10-23 | 239,00 | 2.954.200 | 240,00 | 228,50 | 230,00 | 00:00:00 | | 2008-10-24 | 222,75 | 4.832.700 | 233,00 | 218,75 | 227,00 | 00:00:00 | | 2008-10-27 | 227,50 | 2.974.400 | 228,00 | 215,50 | 215,50 | 00:00:00 | | 2008-10-28 | 222,00 | 3.751.200 | 238,25 | 222,00 | 233,00 | 00:00:00 | | 2008-10-29 | 250,25 | 2.507.900 | 250,25 | 232,25 | 236,00 | 00:00:00 | | 2008-10-30 | 248,75 | 1.990.300 | 253,50 | 245,25 | 252,50 | 00:00:00 | | 2008-10-31 | 245,00 | 2.187.000 | 257,00 | 243,00 | 250,25 | 00:00:00 | | 2008-11-03 | 256,00 | 2.456.500 | 258,00 | 245,25 | 255,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
