|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-30 | 5,04 | 815.000 | 5,05 | 4,99 | 4,99 | 00:00:00 | | 2016-03-31 | 5,03 | 754.800 | 5,06 | 4,99 | 5,03 | 00:00:00 | | 2016-04-01 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2016-04-04 | 5,03 | 1.236.500 | 5,09 | 5,02 | 5,07 | 00:00:00 | | 2016-04-07 | 5,05 | 680.200 | 5,10 | 5,02 | 5,10 | 00:00:00 | | 2016-04-08 | 5,09 | 430.600 | 5,11 | 5,02 | 5,02 | 00:00:00 | | 2016-04-12 | 5,09 | 304.700 | 5,10 | 5,05 | 5,06 | 00:00:00 | | 2016-04-13 | 5,17 | 700.600 | 5,19 | 5,12 | 5,12 | 00:00:00 | | 2016-04-14 | 5,19 | 971.100 | 5,20 | 5,13 | 5,16 | 00:00:00 | | 2016-04-15 | 5,17 | 600.000 | 5,19 | 5,13 | 5,16 | 00:00:00 | | 2016-04-18 | 5,77 | 0 | 5,77 | 5,77 | 5,77 | 00:00:00 | | 2016-04-21 | 5,18 | 522.900 | 5,23 | 5,15 | 5,20 | 00:00:00 | | 2016-04-22 | 5,15 | 561.300 | 5,19 | 5,12 | 5,16 | 00:00:00 | | 2016-04-28 | 5,15 | 512.700 | 5,16 | 5,07 | 5,11 | 00:00:00 | | 2016-04-29 | 5,07 | 448.200 | 5,11 | 5,05 | 5,11 | 00:00:00 | | 2016-05-03 | 5,04 | 471.700 | 5,09 | 5,04 | 5,08 | 00:00:00 | | 2016-05-04 | 5,02 | 608.100 | 5,05 | 5,00 | 5,04 | 00:00:00 | | 2016-05-12 | 5,06 | 437.900 | 5,12 | 5,05 | 5,08 | 00:00:00 | | 2016-05-19 | 4,98 | 484.300 | 5,02 | 4,96 | 5,01 | 00:00:00 | | 2016-05-20 | 5,03 | 1.083.400 | 5,04 | 4,98 | 4,98 | 00:00:00 | | 2016-05-31 | 5,21 | 1.176.700 | 5,28 | 5,18 | 5,21 | 00:00:00 | | 2016-06-01 | 5,20 | 348.500 | 5,23 | 5,18 | 5,23 | 00:00:00 | | 2016-06-03 | 5,64 | 0 | 5,64 | 5,64 | 5,64 | 00:00:00 | | 2016-06-06 | 5,17 | 682.300 | 5,20 | 5,14 | 5,15 | 00:00:00 | | 2016-06-07 | 5,13 | 928.800 | 5,19 | 5,05 | 5,19 | 00:00:00 | | 2016-06-08 | 5,09 | 380.900 | 5,14 | 5,08 | 5,14 | 00:00:00 | | 2016-06-09 | 5,08 | 388.600 | 5,09 | 5,05 | 5,08 | 00:00:00 | | 2016-06-10 | 5,05 | 336.500 | 5,06 | 5,02 | 5,06 | 00:00:00 | | 2016-06-20 | 4,94 | 380.300 | 5,02 | 4,93 | 4,95 | 00:00:00 | | 2016-07-04 | 5,21 | 722.800 | 5,32 | 5,19 | 5,31 | 00:00:00 | | 2016-07-05 | 5,19 | 1.183.200 | 5,24 | 5,08 | 5,24 | 00:00:00 | | 2016-07-06 | 5,22 | 1.502.800 | 5,22 | 5,11 | 5,19 | 00:00:00 | | 2016-07-08 | 5,34 | 624.300 | 5,35 | 5,25 | 5,27 | 00:00:00 | | 2016-07-14 | 5,41 | 492.100 | 5,49 | 5,38 | 5,45 | 00:00:00 | | 2016-07-15 | 5,39 | 383.900 | 5,43 | 5,32 | 5,37 | 00:00:00 | | 2016-07-18 | 5,46 | 415.400 | 5,47 | 5,40 | 5,42 | 00:00:00 | | 2016-07-19 | 5,48 | 315.800 | 5,54 | 5,39 | 5,43 | 00:00:00 | | 2016-07-20 | 5,53 | 451.000 | 5,59 | 5,48 | 5,48 | 00:00:00 | | 2016-07-21 | 5,56 | 647.800 | 5,58 | 5,53 | 5,55 | 00:00:00 | | 2016-07-22 | 5,59 | 511.600 | 5,59 | 5,53 | 5,58 | 00:00:00 | | 2016-07-28 | 5,68 | 309.500 | 5,72 | 5,65 | 5,70 | 00:00:00 | | 2016-07-29 | 5,65 | 220.000 | 5,70 | 5,63 | 5,67 | 00:00:00 | | 2016-08-04 | 5,66 | 509.700 | 5,68 | 5,52 | 5,56 | 00:00:00 | | 2016-08-05 | 5,70 | 368.900 | 5,72 | 5,63 | 5,65 | 00:00:00 | | 2016-08-08 | 5,74 | 408.400 | 5,79 | 5,68 | 5,72 | 00:00:00 | | 2016-08-16 | 5,83 | 259.300 | 5,89 | 5,82 | 5,88 | 00:00:00 | | 2016-08-17 | 5,84 | 311.000 | 5,86 | 5,81 | 5,85 | 00:00:00 | | 2016-10-04 | 5,88 | 1.275.900 | 6,00 | 5,85 | 5,85 | 00:00:00 | | 2016-10-05 | 5,85 | 806.700 | 5,90 | 5,84 | 5,89 | 00:00:00 | | 2016-10-20 | 6,01 | 481.000 | 6,04 | 5,98 | 6,01 | 00:00:00 | | 2016-10-21 | 6,02 | 209.600 | 6,04 | 5,99 | 5,99 | 00:00:00 | | 2016-11-07 | 5,76 | 1.584.300 | 5,78 | 5,73 | 5,77 | 00:00:00 | | 2016-11-08 | 5,78 | 333.200 | 5,79 | 5,75 | 5,76 | 00:00:00 | | 2016-11-09 | 5,79 | 653.900 | 5,79 | 5,59 | 5,59 | 00:00:00 | | 2016-12-09 | 5,89 | 92.800 | 5,92 | 5,86 | 5,90 | 00:00:00 | | 2016-12-19 | 6,21 | 3.469.600 | 6,22 | 6,20 | 6,20 | 00:00:00 | | 2017-01-09 | 6,58 | 1.085.500 | 6,59 | 6,51 | 6,53 | 00:00:00 | | 2017-01-23 | 6,46 | 1.034.400 | 6,49 | 6,45 | 6,49 | 00:00:00 | | 2017-01-31 | 6,50 | 1.250.300 | 6,53 | 6,48 | 6,49 | 00:00:00 | | 2017-02-01 | 6,47 | 474.200 | 6,53 | 6,46 | 6,53 | 00:00:00 | | 2017-02-10 | 6,63 | 1.451.700 | 6,64 | 6,58 | 6,60 | 00:00:00 | | 2017-02-13 | 6,64 | 1.230.300 | 6,65 | 6,60 | 6,65 | 00:00:00 | | 2017-02-21 | 6,79 | 551.400 | 6,81 | 6,77 | 6,79 | 00:00:00 | | 2017-02-22 | 6,79 | 586.900 | 6,82 | 6,76 | 6,82 | 00:00:00 | | 2017-03-20 | 6,99 | 1.291.300 | 6,99 | 6,94 | 6,94 | 00:00:00 | | 2017-04-05 | 6,89 | 610.700 | 6,91 | 6,86 | 6,91 | 00:00:00 | | 2017-04-06 | 6,84 | 812.600 | 6,91 | 6,81 | 6,87 | 00:00:00 | | 2017-04-18 | 6,72 | 699.600 | 6,90 | 6,69 | 6,88 | 00:00:00 | | 2017-04-19 | 6,67 | 1.133.100 | 6,72 | 6,65 | 6,72 | 00:00:00 | | 2017-04-24 | 6,87 | 611.600 | 6,89 | 6,81 | 6,82 | 00:00:00 | | 2017-05-02 | 6,88 | 284.700 | 6,89 | 6,82 | 6,85 | 00:00:00 | | 2017-05-03 | 6,90 | 387.800 | 6,90 | 6,85 | 6,88 | 00:00:00 | | 2017-05-04 | 6,88 | 428.600 | 6,94 | 6,87 | 6,90 | 00:00:00 | | 2017-05-12 | 6,98 | 586.100 | 6,98 | 6,95 | 6,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
