|
 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 | | 2008-11-03 | 256,00 | 2.456.500 | 258,00 | 245,25 | 255,00 | 00:00:00 | | 2008-11-04 | 268,00 | 3.188.600 | 269,50 | 253,00 | 256,00 | 00:00:00 | | 2008-11-05 | 258,50 | 1.599.300 | 268,00 | 258,50 | 268,00 | 00:00:00 | | 2008-11-06 | 240,25 | 2.873.300 | 259,00 | 240,25 | 254,50 | 00:00:00 | | 2008-11-07 | 250,00 | 2.105.200 | 254,25 | 241,25 | 246,50 | 00:00:00 | | 2008-11-10 | 260,00 | 2.032.600 | 266,75 | 258,00 | 262,00 | 00:00:00 | | 2008-11-11 | 248,00 | 1.410.100 | 261,00 | 247,00 | 253,00 | 00:00:00 | | 2008-11-12 | 246,00 | 1.266.200 | 259,00 | 242,00 | 259,00 | 00:00:00 | | 2008-11-13 | 246,00 | 1.835.400 | 250,00 | 238,00 | 238,00 | 00:00:00 | | 2008-11-14 | 248,00 | 21.187.900 | 259,75 | 248,00 | 255,25 | 00:00:00 | | 2008-11-17 | 245,25 | 1.351.200 | 250,00 | 244,50 | 245,25 | 00:00:00 | | 2008-11-18 | 247,50 | 1.736.700 | 248,50 | 238,00 | 243,00 | 00:00:00 | | 2008-11-19 | 235,75 | 1.448.300 | 249,50 | 235,75 | 249,50 | 00:00:00 | | 2008-11-20 | 227,50 | 9.193.100 | 234,00 | 225,75 | 225,75 | 00:00:00 | | 2008-11-21 | 231,00 | 2.466.300 | 237,00 | 225,00 | 228,50 | 00:00:00 | | 2008-11-24 | 252,75 | 2.172.300 | 252,75 | 233,25 | 238,25 | 00:00:00 | | 2008-11-25 | 246,25 | 2.896.900 | 254,00 | 244,50 | 250,00 | 00:00:00 | | 2008-11-26 | 246,00 | 1.854.800 | 251,00 | 243,00 | 243,00 | 00:00:00 | | 2008-11-27 | 253,25 | 861.900 | 254,00 | 249,25 | 250,00 | 00:00:00 | | 2008-11-28 | 253,25 | 3.580.600 | 253,75 | 247,00 | 253,75 | 00:00:00 | | 2008-12-01 | 234,25 | 1.384.700 | 252,50 | 228,25 | 250,00 | 00:00:00 | | 2008-12-02 | 237,50 | 1.184.300 | 239,50 | 228,00 | 229,00 | 00:00:00 | | 2008-12-03 | 245,00 | 1.451.600 | 246,25 | 235,50 | 239,25 | 00:00:00 | | 2008-12-04 | 245,00 | 1.663.300 | 253,00 | 241,00 | 247,75 | 00:00:00 | | 2008-12-05 | 232,25 | 920.400 | 249,50 | 230,75 | 249,50 | 00:00:00 | | 2008-12-08 | 257,00 | 1.351.400 | 257,75 | 246,00 | 246,25 | 00:00:00 | | 2008-12-09 | 258,25 | 1.710.100 | 262,00 | 252,75 | 256,75 | 00:00:00 | | 2008-12-10 | 262,00 | 1.642.900 | 263,75 | 256,00 | 261,00 | 00:00:00 | | 2008-12-11 | 270,50 | 789.800 | 272,00 | 257,75 | 258,50 | 00:00:00 | | 2008-12-12 | 262,50 | 1.732.800 | 265,50 | 258,00 | 263,00 | 00:00:00 | | 2008-12-15 | 263,00 | 661.300 | 271,00 | 263,00 | 270,00 | 00:00:00 | | 2008-12-16 | 271,00 | 1.099.500 | 271,00 | 263,00 | 266,75 | 00:00:00 | | 2008-12-17 | 271,75 | 647.800 | 276,25 | 268,00 | 276,25 | 00:00:00 | | 2008-12-18 | 276,00 | 810.800 | 276,00 | 269,00 | 269,00 | 00:00:00 | | 2008-12-19 | 271,75 | 951.400 | 272,50 | 259,00 | 272,00 | 00:00:00 | | 2008-12-22 | 268,50 | 403.400 | 271,25 | 264,00 | 266,50 | 00:00:00 | | 2008-12-23 | 270,50 | 1.234.500 | 275,00 | 265,25 | 265,25 | 00:00:00 | | 2008-12-24 | 276,00 | 289.600 | 278,00 | 267,00 | 275,75 | 00:00:00 | | 2008-12-29 | 274,00 | 583.600 | 277,75 | 267,75 | 271,00 | 00:00:00 | | 2008-12-30 | 279,25 | 340.900 | 280,75 | 273,00 | 273,25 | 00:00:00 | | 2008-12-31 | 285,00 | 333.900 | 285,00 | 276,50 | 285,00 | 00:00:00 | | 2009-01-02 | 287,00 | 346.600 | 288,00 | 278,00 | 278,00 | 00:00:00 | | 2009-01-05 | 283,50 | 386.500 | 288,00 | 282,25 | 282,25 | 00:00:00 | | 2009-01-06 | 288,00 | 825.600 | 288,00 | 282,50 | 284,25 | 00:00:00 | | 2009-01-07 | 280,75 | 603.400 | 287,50 | 279,00 | 287,25 | 00:00:00 | | 2009-01-08 | 281,50 | 513.600 | 281,50 | 272,00 | 275,50 | 00:00:00 | | 2009-01-09 | 279,00 | 1.331.200 | 284,00 | 275,50 | 280,00 | 00:00:00 | | 2009-01-12 | 276,00 | 315.100 | 277,25 | 273,50 | 275,00 | 00:00:00 | | 2009-01-13 | 270,50 | 673.800 | 270,50 | 264,00 | 266,75 | 00:00:00 | | 2009-01-14 | 257,00 | 656.300 | 271,50 | 256,25 | 269,75 | 00:00:00 | | 2009-01-15 | 262,50 | 1.639.000 | 263,25 | 253,75 | 253,75 | 00:00:00 | | 2009-01-16 | 272,00 | 2.142.200 | 273,75 | 265,00 | 265,00 | 00:00:00 | | 2009-01-19 | 270,75 | 2.277.700 | 279,00 | 269,25 | 279,00 | 00:00:00 | | 2009-01-20 | 264,25 | 773.800 | 272,75 | 264,25 | 272,00 | 00:00:00 | | 2009-01-21 | 264,50 | 1.587.200 | 269,00 | 260,25 | 260,25 | 00:00:00 | | 2009-01-22 | 267,00 | 746.800 | 275,50 | 266,00 | 273,50 | 00:00:00 | | 2009-01-23 | 269,75 | 626.800 | 271,75 | 264,25 | 267,50 | 00:00:00 | | 2009-01-26 | 278,00 | 1.048.100 | 280,50 | 265,75 | 266,50 | 00:00:00 | | 2009-01-27 | 267,25 | 1.497.400 | 276,00 | 265,50 | 275,00 | 00:00:00 | | 2009-01-28 | 276,25 | 402.000 | 277,75 | 267,75 | 267,75 | 00:00:00 | | 2009-01-29 | 270,25 | 758.700 | 277,75 | 268,00 | 277,75 | 00:00:00 | | 2009-01-30 | 268,00 | 604.600 | 273,00 | 267,75 | 269,00 | 00:00:00 | | 2009-02-02 | 265,00 | 735.400 | 268,00 | 263,50 | 263,50 | 00:00:00 | | 2009-02-03 | 270,00 | 646.100 | 270,00 | 262,00 | 262,00 | 00:00:00 | | 2009-02-04 | 277,50 | 1.150.700 | 281,00 | 272,75 | 273,75 | 00:00:00 | | 2009-02-05 | 273,50 | 958.100 | 275,50 | 268,00 | 275,00 | 00:00:00 | | 2009-02-06 | 281,00 | 1.214.000 | 283,75 | 274,75 | 276,50 | 00:00:00 | | 2009-02-09 | 283,00 | 564.500 | 284,00 | 279,00 | 281,50 | 00:00:00 | | 2009-02-10 | 276,00 | 725.500 | 280,75 | 274,50 | 280,75 | 00:00:00 | | 2009-02-11 | 275,25 | 1.197.200 | 276,00 | 271,50 | 271,50 | 00:00:00 | | 2009-02-12 | 265,75 | 595.100 | 272,50 | 263,75 | 272,50 | 00:00:00 | | 2009-02-13 | 270,75 | 451.300 | 275,00 | 270,75 | 274,00 | 00:00:00 | | 2009-02-16 | 270,25 | 691.100 | 273,50 | 268,75 | 268,75 | 00:00:00 | | 2009-02-17 | 261,00 | 967.000 | 269,50 | 261,00 | 266,75 | 00:00:00 | | 2009-02-18 | 266,50 | 1.017.000 | 267,25 | 254,00 | 261,00 | 00:00:00 | | 2009-02-19 | 265,00 | 601.500 | 265,50 | 259,75 | 263,75 | 00:00:00 | | 2009-02-20 | 260,25 | 912.500 | 260,25 | 253,50 | 259,00 | 00:00:00 | | 2009-02-23 | 257,00 | 1.040.400 | 265,50 | 254,00 | 265,50 | 00:00:00 | | 2009-02-24 | 247,00 | 1.037.000 | 257,25 | 244,75 | 256,75 | 00:00:00 | | 2009-02-25 | 256,00 | 664.800 | 256,50 | 249,75 | 251,00 | 00:00:00 | | 2009-02-26 | 255,00 | 1.037.900 | 261,50 | 254,50 | 260,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
