|
 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 | | 2013-02-01 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2013-02-04 | 4,03 | 530.200 | 4,09 | 4,03 | 4,05 | 00:00:00 | | 2013-02-05 | 4,07 | 342.200 | 4,09 | 4,01 | 4,01 | 00:00:00 | | 2013-02-06 | 4,07 | 300.300 | 4,10 | 4,06 | 4,08 | 00:00:00 | | 2013-02-07 | 4,03 | 448.100 | 4,07 | 4,02 | 4,06 | 00:00:00 | | 2013-02-08 | 4,04 | 207.700 | 4,06 | 4,04 | 4,06 | 00:00:00 | | 2013-02-21 | 4,19 | 384.300 | 4,21 | 4,16 | 4,21 | 00:00:00 | | 2013-02-28 | 4,25 | 518.900 | 4,26 | 4,23 | 4,23 | 00:00:00 | | 2013-03-01 | 4,26 | 298.200 | 4,26 | 4,22 | 4,22 | 00:00:00 | | 2013-03-04 | 4,24 | 395.200 | 4,24 | 4,20 | 4,22 | 00:00:00 | | 2013-03-06 | 4,31 | 636.000 | 4,32 | 4,29 | 4,29 | 00:00:00 | | 2013-03-07 | 4,33 | 564.300 | 4,34 | 4,31 | 4,31 | 00:00:00 | | 2013-03-08 | 4,36 | 599.500 | 4,37 | 4,34 | 4,35 | 00:00:00 | | 2013-03-15 | 4,36 | 848.400 | 4,39 | 4,36 | 4,36 | 00:00:00 | | 2013-03-19 | 4,32 | 697.400 | 4,34 | 4,30 | 4,34 | 00:00:00 | | 2013-03-20 | 4,30 | 733.000 | 4,34 | 4,30 | 4,34 | 00:00:00 | | 2013-03-21 | 4,26 | 939.900 | 4,32 | 4,26 | 4,30 | 00:00:00 | | 2013-03-22 | 4,28 | 933.200 | 4,29 | 4,25 | 4,26 | 00:00:00 | | 2013-03-25 | 4,28 | 781.600 | 4,33 | 4,28 | 4,28 | 00:00:00 | | 2013-03-26 | 4,29 | 790.000 | 4,31 | 4,28 | 4,31 | 00:00:00 | | 2013-03-27 | 4,30 | 1.091.900 | 4,33 | 4,28 | 4,28 | 00:00:00 | | 2013-04-02 | 4,34 | 967.200 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2013-04-24 | 4,41 | 479.500 | 4,42 | 4,38 | 4,38 | 00:00:00 | | 2013-05-03 | 4,50 | 610.600 | 4,50 | 4,42 | 4,42 | 00:00:00 | | 2013-05-08 | 4,51 | 301.200 | 4,52 | 4,50 | 4,52 | 00:00:00 | | 2013-05-28 | 4,57 | 560.000 | 4,59 | 4,52 | 4,52 | 00:00:00 | | 2013-06-03 | 4,47 | 150.800 | 4,51 | 4,46 | 4,51 | 00:00:00 | | 2013-06-05 | 4,36 | 715.700 | 4,45 | 4,34 | 4,45 | 00:00:00 | | 2013-06-06 | 4,29 | 325.400 | 4,35 | 4,29 | 4,35 | 00:00:00 | | 2013-06-07 | 4,35 | 369.100 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2013-07-02 | 4,32 | 228.900 | 4,33 | 4,29 | 4,30 | 00:00:00 | | 2013-07-03 | 4,27 | 285.200 | 4,31 | 4,25 | 4,30 | 00:00:00 | | 2013-07-05 | 4,38 | 254.900 | 4,42 | 4,36 | 4,38 | 00:00:00 | | 2013-07-08 | 4,41 | 672.700 | 4,44 | 4,35 | 4,40 | 00:00:00 | | 2013-07-09 | 4,44 | 360.300 | 4,46 | 4,42 | 4,42 | 00:00:00 | | 2013-07-23 | 4,46 | 417.200 | 4,48 | 4,44 | 4,44 | 00:00:00 | | 2013-07-24 | 4,46 | 363.100 | 4,48 | 4,43 | 4,47 | 00:00:00 | | 2013-08-12 | 4,40 | 215.800 | 4,46 | 4,39 | 4,41 | 00:00:00 | | 2013-08-23 | 4,33 | 151.400 | 4,33 | 4,29 | 4,29 | 00:00:00 | | 2013-08-28 | 4,24 | 440.500 | 4,27 | 4,23 | 4,24 | 00:00:00 | | 2013-09-11 | 4,34 | 576.000 | 4,36 | 4,34 | 4,36 | 00:00:00 | | 2013-09-12 | 4,36 | 396.900 | 4,36 | 4,34 | 4,35 | 00:00:00 | | 2013-09-16 | 4,39 | 257.400 | 4,40 | 4,38 | 4,40 | 00:00:00 | | 2013-09-18 | 4,32 | 272.500 | 4,36 | 4,32 | 4,35 | 00:00:00 | | 2013-09-19 | 4,35 | 420.800 | 4,39 | 4,35 | 4,38 | 00:00:00 | | 2013-09-20 | 4,34 | 768.700 | 4,38 | 4,34 | 4,37 | 00:00:00 | | 2013-09-24 | 4,34 | 435.600 | 4,34 | 4,30 | 4,32 | 00:00:00 | | 2013-09-25 | 4,32 | 393.500 | 4,34 | 4,31 | 4,32 | 00:00:00 | | 2013-09-30 | 4,26 | 253.700 | 4,27 | 4,24 | 4,26 | 00:00:00 | | 2013-10-02 | 4,27 | 125.800 | 4,30 | 4,25 | 4,30 | 00:00:00 | | 2013-10-03 | 4,25 | 510.500 | 4,27 | 4,25 | 4,27 | 00:00:00 | | 2013-10-04 | 4,26 | 349.000 | 4,28 | 4,25 | 4,25 | 00:00:00 | | 2013-10-07 | 4,26 | 197.700 | 4,28 | 4,24 | 4,26 | 00:00:00 | | 2013-10-11 | 4,29 | 234.500 | 4,31 | 4,29 | 4,29 | 00:00:00 | | 2013-10-14 | 4,30 | 247.600 | 4,31 | 4,29 | 4,29 | 00:00:00 | | 2013-10-15 | 4,32 | 5.649.600 | 4,35 | 4,30 | 4,30 | 00:00:00 | | 2013-10-22 | 4,39 | 451.600 | 4,43 | 4,39 | 4,40 | 00:00:00 | | 2013-10-23 | 4,39 | 252.500 | 4,41 | 4,38 | 4,39 | 00:00:00 | | 2013-10-25 | 4,43 | 226.100 | 4,44 | 4,41 | 4,42 | 00:00:00 | | 2013-10-30 | 4,51 | 863.500 | 4,52 | 4,48 | 4,48 | 00:00:00 | | 2013-11-06 | 4,49 | 355.400 | 4,51 | 4,47 | 4,47 | 00:00:00 | | 2013-11-07 | 4,46 | 286.800 | 4,51 | 4,46 | 4,48 | 00:00:00 | | 2013-11-18 | 4,51 | 548.200 | 4,51 | 4,47 | 4,48 | 00:00:00 | | 2013-11-21 | 4,47 | 432.600 | 4,51 | 4,46 | 4,49 | 00:00:00 | | 2013-11-22 | 4,47 | 665.800 | 4,47 | 4,45 | 4,47 | 00:00:00 | | 2013-11-26 | 4,46 | 296.200 | 4,49 | 4,46 | 4,49 | 00:00:00 | | 2013-11-27 | 4,47 | 170.700 | 4,48 | 4,46 | 4,46 | 00:00:00 | | 2013-12-10 | 4,38 | 512.400 | 4,41 | 4,38 | 4,38 | 00:00:00 | | 2013-12-11 | 4,38 | 575.200 | 4,40 | 4,36 | 4,38 | 00:00:00 | | 2013-12-20 | 4,43 | 947.900 | 4,44 | 4,40 | 4,40 | 00:00:00 | | 2013-12-23 | 4,47 | 345.600 | 4,47 | 4,39 | 4,43 | 00:00:00 | | 2013-12-24 | 4,49 | 115.400 | 4,50 | 4,46 | 4,47 | 00:00:00 | | 2013-12-27 | 4,50 | 117.700 | 4,50 | 4,47 | 4,50 | 00:00:00 | | 2013-12-30 | 4,48 | 390.300 | 4,50 | 4,46 | 4,50 | 00:00:00 | | 2014-01-02 | 4,50 | 185.600 | 4,52 | 4,48 | 4,48 | 00:00:00 | | 2014-01-03 | 4,50 | 349.000 | 4,50 | 4,48 | 4,49 | 00:00:00 | | 2014-01-06 | 4,50 | 532.100 | 4,51 | 4,48 | 4,50 | 00:00:00 | | 2014-01-13 | 4,54 | 803.900 | 4,54 | 4,50 | 4,51 | 00:00:00 | | 2014-01-22 | 5,11 | 0 | 5,11 | 5,11 | 5,11 | 00:00:00 | | 2014-01-23 | 4,47 | 341.800 | 4,54 | 4,47 | 4,51 | 00:00:00 | | 2014-01-24 | 4,45 | 499.700 | 4,49 | 4,43 | 4,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
