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 2024-05-04
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-04-232.059,0041.6002.094,382.043,502.043,5000:00:00
2003-04-242.070,002.1002.090,002.062,002.065,0000:00:00
2003-04-252.075,504.0002.090,002.066,502.066,5000:00:00
2003-04-282.085,0012.5002.110,002.068,002.070,7500:00:00
2003-04-292.090,251.9002.116,912.090,252.116,9100:00:00
2003-04-302.110,0013.8002.114,002.090,002.094,7500:00:00
2003-05-012.111,3558.8002.112,052.085,002.112,0500:00:00
2003-05-022.103,0020.7002.110,002.103,002.105,0000:00:00
2003-05-052.103,0002.103,002.103,002.103,0000:00:00
2003-05-062.140,008.2002.145,002.110,002.120,0000:00:00
2003-05-072.142,0018.0002.157,502.130,002.130,0000:00:00
2003-05-082.152,5010.9002.155,002.145,002.150,5000:00:00
2003-05-092.145,005.4002.154,002.136,002.143,0000:00:00
2003-05-122.160,001.7002.160,002.136,252.158,7500:00:00
2003-05-132.173,004.0002.173,002.150,002.150,0000:00:00
2003-05-142.158,0036.1002.176,912.152,502.165,0000:00:00
2003-05-152.203,755.5002.203,752.141,752.141,7500:00:00
2003-05-162.225,002.9002.288,002.197,002.210,0000:00:00
2003-05-192.170,001.2002.216,912.170,002.188,5000:00:00
2003-05-202.140,008.7002.191,002.140,002.191,0000:00:00
2003-05-212.136,005.7002.138,002.106,002.131,0000:00:00
2003-05-222.143,0013.6002.143,002.111,002.112,0000:00:00
2003-05-232.148,2520.7002.153,252.123,002.150,0000:00:00
2003-05-262.148,2502.148,252.148,252.148,2500:00:00
2003-05-272.140,0051.0002.140,002.111,002.111,0000:00:00
2003-05-282.121,0018.2002.135,002.116,002.135,0000:00:00
2003-05-292.115,004.0002.135,002.110,002.111,0000:00:00
2003-05-302.120,003.0002.129,002.112,002.129,0000:00:00
2003-06-022.134,752.6002.134,752.123,002.123,0000:00:00
2003-06-032.127,002002.127,002.127,002.127,0000:00:00
2003-06-042.140,0035.3002.140,002.135,002.135,0000:00:00
2003-06-052.180,0013.5002.185,002.161,252.170,0000:00:00
2003-06-062.213,006.6002.213,002.180,002.180,0000:00:00
2003-06-092.196,916.3002.213,752.170,002.213,7500:00:00
2003-06-102.175,004.3002.194,002.175,002.191,9100:00:00
2003-06-112.195,0017.8002.221,912.186,752.221,9100:00:00
2003-06-122.232,0022.7002.234,002.211,252.215,0000:00:00
2003-06-132.233,005.5002.234,252.222,952.230,0000:00:00
2003-06-162.230,005.3002.241,912.221,002.230,0000:00:00
2003-06-172.273,504.6002.275,002.245,002.245,0000:00:00
2003-06-182.230,0024.5002.266,912.230,002.266,9100:00:00
2003-06-192.265,008.0002.268,252.240,002.241,5000:00:00
2003-06-202.260,0011.7002.268,252.236,502.240,0000:00:00
2003-06-232.257,0512.0002.263,002.245,752.263,0000:00:00
2003-06-242.253,251.1002.256,912.225,002.256,9100:00:00
2003-06-252.218,092.3002.256,912.218,092.250,0000:00:00
2003-06-262.190,0018.5002.235,002.190,002.235,0000:00:00
2003-06-272.190,0016.1002.228,002.188,092.193,0000:00:00
2003-06-302.185,513.1002.225,002.185,512.187,0000:00:00
2003-07-012.185,005.3002.220,002.185,002.220,0000:00:00
2003-07-022.195,008.5002.210,002.178,002.209,9000:00:00
2003-07-032.205,0010.0002.208,002.175,002.178,0900:00:00
2003-07-042.205,0011.9002.206,912.160,512.206,9100:00:00
2003-07-072.215,008.4002.220,002.160,512.160,5100:00:00
2003-07-082.210,5111.3002.215,002.200,002.210,5100:00:00
2003-07-092.223,0018.4002.250,002.210,002.224,9000:00:00
2003-07-102.230,0010.3002.240,002.210,512.212,0000:00:00
2003-07-112.225,002.5002.235,002.218,002.218,0900:00:00
2003-07-142.245,002.8002.249,902.225,002.230,0000:00:00
2003-07-152.258,007.8002.259,002.240,512.250,0000:00:00
2003-07-162.299,9012.4002.299,902.255,002.270,0000:00:00
2003-07-172.277,507.8002.300,002.257,002.270,0000:00:00
2003-07-182.265,004.4002.300,002.255,512.255,5100:00:00
2003-07-212.270,004.3002.295,002.270,002.295,0000:00:00
2003-07-222.270,003.4002.275,002.270,002.270,5100:00:00
2003-07-232.295,003.7002.305,002.265,512.300,0000:00:00
2003-07-242.283,6528.1002.292,502.267,002.267,0000:00:00
2003-07-252.280,002.4002.288,002.252,002.278,1500:00:00
2003-07-282.265,5113.4002.284,782.265,512.270,0000:00:00
2003-07-292.280,0017.2002.288,002.273,002.287,0000:00:00
2003-07-302.288,003.6002.295,002.271,002.273,0000:00:00
2003-07-312.292,5014.9002.292,502.270,002.280,0000:00:00
2003-08-012.285,007.2002.295,002.278,122.278,1200:00:00
2003-08-042.296,252.1002.303,502.273,752.277,0000:00:00
2003-08-052.285,007.4002.301,252.285,002.290,0000:00:00
2003-08-062.259,371.7002.290,002.259,372.278,1200:00:00
2003-08-072.280,001.7002.285,632.255,002.285,6300:00:00
2003-08-082.280,004.2002.286,002.250,002.286,0000:00:00
2003-08-112.287,006.9002.288,002.250,002.288,0000:00:00
2003-08-122.255,004.2002.290,002.250,002.285,0000:00:00
2003-08-132.294,5820.0002.294,582.258,092.277,0000:00:00
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