|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-13 | 373,00 | 1.967.200 | 374,30 | 371,78 | 373,00 | 00:00:00 | | 2011-06-14 | 373,40 | 651.600 | 376,70 | 370,90 | 376,70 | 00:00:00 | | 2011-06-15 | 371,90 | 887.900 | 374,12 | 371,20 | 373,40 | 00:00:00 | | 2011-06-16 | 369,00 | 1.353.700 | 371,38 | 366,16 | 369,90 | 00:00:00 | | 2011-06-17 | 369,43 | 2.910.100 | 370,00 | 366,20 | 366,50 | 00:00:00 | | 2011-06-20 | 367,80 | 935.800 | 369,30 | 366,00 | 367,30 | 00:00:00 | | 2011-06-21 | 373,00 | 1.190.300 | 373,00 | 368,70 | 368,70 | 00:00:00 | | 2011-06-22 | 374,50 | 2.378.100 | 374,50 | 370,00 | 370,00 | 00:00:00 | | 2011-06-23 | 368,60 | 2.920.800 | 373,10 | 368,00 | 370,20 | 00:00:00 | | 2011-06-24 | 372,00 | 1.304.100 | 374,00 | 370,60 | 371,00 | 00:00:00 | | 2011-06-28 | 376,40 | 933.000 | 378,50 | 373,30 | 373,70 | 00:00:00 | | 2011-06-29 | 380,50 | 971.800 | 380,50 | 376,00 | 378,70 | 00:00:00 | | 2011-06-30 | 385,90 | 1.887.100 | 385,90 | 379,10 | 380,50 | 00:00:00 | | 2011-07-01 | 389,00 | 1.199.100 | 391,40 | 385,50 | 385,90 | 00:00:00 | | 2011-07-04 | 390,40 | 895.100 | 390,40 | 388,10 | 388,70 | 00:00:00 | | 2011-07-05 | 389,80 | 873.900 | 391,70 | 388,50 | 390,00 | 00:00:00 | | 2011-07-06 | 389,00 | 1.181.900 | 390,60 | 289,20 | 390,00 | 00:00:00 | | 2011-07-07 | 392,70 | 1.785.700 | 392,70 | 389,20 | 389,70 | 00:00:00 | | 2011-07-08 | 389,10 | 3.159.500 | 394,60 | 387,11 | 394,60 | 00:00:00 | | 2011-07-11 | 386,00 | 3.301.500 | 389,40 | 385,31 | 386,70 | 00:00:00 | | 2011-07-12 | 382,30 | 1.149.900 | 385,90 | 378,78 | 382,00 | 00:00:00 | | 2011-07-13 | 382,90 | 1.050.400 | 383,60 | 378,60 | 378,60 | 00:00:00 | | 2011-07-14 | 380,50 | 1.077.800 | 382,40 | 379,10 | 381,40 | 00:00:00 | | 2011-07-15 | 379,40 | 701.100 | 381,00 | 377,50 | 380,10 | 00:00:00 | | 2011-07-18 | 376,20 | 501.300 | 377,80 | 375,24 | 377,80 | 00:00:00 | | 2011-07-19 | 377,00 | 1.383.100 | 380,00 | 375,70 | 375,70 | 00:00:00 | | 2011-07-20 | 380,00 | 840.800 | 380,79 | 376,54 | 379,90 | 00:00:00 | | 2011-07-21 | 382,00 | 1.071.000 | 382,70 | 377,00 | 379,70 | 00:00:00 | | 2011-07-22 | 383,00 | 1.249.500 | 385,30 | 381,10 | 385,00 | 00:00:00 | | 2011-07-25 | 382,00 | 515.900 | 383,80 | 378,34 | 381,80 | 00:00:00 | | 2011-07-26 | 382,00 | 1.087.500 | 383,50 | 379,50 | 382,00 | 00:00:00 | | 2011-07-27 | 377,80 | 775.800 | 381,00 | 376,20 | 379,60 | 00:00:00 | | 2011-07-28 | 375,80 | 559.600 | 377,09 | 373,00 | 375,40 | 00:00:00 | | 2011-07-29 | 370,80 | 414.500 | 374,90 | 368,70 | 374,90 | 00:00:00 | | 2011-08-01 | 371,00 | 1.667.300 | 377,50 | 370,20 | 374,90 | 00:00:00 | | 2011-08-02 | 366,50 | 856.700 | 370,90 | 366,50 | 370,40 | 00:00:00 | | 2011-08-03 | 359,60 | 969.900 | 364,50 | 355,90 | 364,50 | 00:00:00 | | 2011-08-04 | 350,20 | 1.213.700 | 361,60 | 350,00 | 359,30 | 00:00:00 | | 2011-08-05 | 339,30 | 1.108.200 | 347,40 | 335,60 | 344,90 | 00:00:00 | | 2011-08-08 | 328,10 | 1.134.000 | 339,60 | 328,02 | 336,60 | 00:00:00 | | 2011-08-09 | 333,80 | 1.634.600 | 333,80 | 315,30 | 326,90 | 00:00:00 | | 2011-08-10 | 325,40 | 1.353.200 | 339,23 | 324,80 | 335,50 | 00:00:00 | | 2011-08-11 | 334,90 | 865.500 | 334,90 | 322,50 | 332,00 | 00:00:00 | | 2011-08-12 | 344,80 | 707.200 | 344,80 | 332,70 | 337,00 | 00:00:00 | | 2011-08-15 | 345,30 | 419.600 | 346,70 | 342,10 | 342,10 | 00:00:00 | | 2011-08-16 | 342,00 | 638.800 | 344,90 | 338,60 | 344,90 | 00:00:00 | | 2011-08-17 | 340,50 | 516.100 | 343,80 | 338,70 | 343,80 | 00:00:00 | | 2011-08-18 | 326,20 | 678.100 | 337,90 | 326,00 | 334,00 | 00:00:00 | | 2011-08-19 | 325,00 | 1.489.000 | 328,60 | 319,90 | 328,60 | 00:00:00 | | 2011-08-22 | 327,30 | 17.100 | 330,40 | 321,65 | 323,70 | 00:00:00 | | 2011-08-23 | 327,00 | 1.109.300 | 330,00 | 322,10 | 328,97 | 00:00:00 | | 2011-08-24 | 332,40 | 2.920.400 | 333,40 | 324,80 | 330,00 | 00:00:00 | | 2011-08-25 | 330,20 | 1.174.300 | 335,00 | 330,00 | 334,50 | 00:00:00 | | 2011-08-26 | 332,00 | 1.151.100 | 332,00 | 324,50 | 330,10 | 00:00:00 | | 2011-08-30 | 342,90 | 1.001.400 | 342,90 | 335,10 | 335,10 | 00:00:00 | | 2011-08-31 | 347,20 | 728.100 | 347,20 | 336,10 | 336,10 | 00:00:00 | | 2011-09-01 | 347,00 | 461.700 | 347,80 | 342,00 | 345,30 | 00:00:00 | | 2011-09-02 | 338,80 | 777.900 | 342,70 | 336,20 | 341,50 | 00:00:00 | | 2011-09-05 | 329,00 | 710.500 | 334,80 | 327,20 | 334,80 | 00:00:00 | | 2011-09-06 | 331,50 | 781.800 | 333,00 | 326,70 | 326,70 | 00:00:00 | | 2011-09-07 | 339,00 | 1.024.900 | 343,30 | 334,00 | 334,00 | 00:00:00 | | 2011-09-08 | 338,90 | 861.400 | 342,40 | 336,00 | 340,00 | 00:00:00 | | 2011-09-09 | 334,00 | 1.607.300 | 339,70 | 328,00 | 333,80 | 00:00:00 | | 2011-09-12 | 329,40 | 395.800 | 333,50 | 322,80 | 328,85 | 00:00:00 | | 2011-09-13 | 331,00 | 545.700 | 331,90 | 323,60 | 328,40 | 00:00:00 | | 2011-09-14 | 334,20 | 776.600 | 336,00 | 327,49 | 329,00 | 00:00:00 | | 2011-09-15 | 340,00 | 1.024.000 | 340,60 | 335,90 | 336,00 | 00:00:00 | | 2011-09-16 | 342,50 | 1.624.300 | 342,70 | 338,30 | 340,20 | 00:00:00 | | 2011-09-19 | 337,50 | 522.000 | 338,70 | 333,70 | 334,30 | 00:00:00 | | 2011-09-20 | 341,40 | 1.228.200 | 342,80 | 336,58 | 336,58 | 00:00:00 | | 2011-09-21 | 336,50 | 1.072.600 | 340,57 | 335,70 | 340,40 | 00:00:00 | | 2011-09-22 | 325,80 | 1.094.200 | 333,90 | 321,95 | 333,90 | 00:00:00 | | 2011-09-23 | 321,60 | 945.300 | 326,70 | 315,50 | 324,20 | 00:00:00 | | 2011-09-26 | 324,20 | 871.800 | 326,10 | 318,00 | 321,00 | 00:00:00 | | 2011-09-27 | 331,10 | 631.300 | 332,80 | 327,40 | 328,00 | 00:00:00 | | 2011-09-28 | 328,00 | 1.088.500 | 330,00 | 326,90 | 330,00 | 00:00:00 | | 2011-09-29 | 325,70 | 272.900 | 330,54 | 325,40 | 329,00 | 00:00:00 | | 2011-09-30 | 322,00 | 434.900 | 327,40 | 321,30 | 327,40 | 00:00:00 | | 2011-10-03 | 320,00 | 593.100 | 320,00 | 315,00 | 317,00 | 00:00:00 | | 2011-10-04 | 310,20 | 902.500 | 316,00 | 308,00 | 315,30 | 00:00:00 | | 2011-10-05 | 317,00 | 817.600 | 319,00 | 313,80 | 317,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
