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
2003-12-032.302,003.2002.303,002.302,002.303,0000:00:00
2003-12-042.310,001.4002.310,002.305,002.305,0000:00:00
2003-12-052.295,004002.300,002.300,002.300,0000:00:00
2003-12-082.295,001.0002.290,002.290,002.290,0000:00:00
2003-12-092.295,0017.0002.295,002.295,002.295,0000:00:00
2003-12-102.293,0029.1002.293,002.293,002.293,0000:00:00
2003-12-112.294,002.0002.298,002.298,002.298,0000:00:00
2003-12-122.296,003.9002.296,002.296,002.296,0000:00:00
2003-12-152.332,005.7002.350,002.330,002.350,0000:00:00
2003-12-162.278,003.6002.320,002.270,002.320,0000:00:00
2003-12-172.267,007.2002.270,002.230,002.270,0000:00:00
2003-12-182.265,006002.279,002.279,002.279,0000:00:00
2003-12-192.265,001.6002.265,002.265,002.265,0000:00:00
2003-12-222.266,004.1002.266,002.266,002.266,0000:00:00
2003-12-232.281,005002.280,002.280,002.280,0000:00:00
2003-12-242.276,005002.280,002.280,002.280,0000:00:00
2003-12-252.276,0002.276,002.276,002.276,0000:00:00
2003-12-262.276,0002.276,002.276,002.276,0000:00:00
2003-12-292.299,002.0002.305,002.290,002.290,0000:00:00
2003-12-302.330,008.1002.340,002.309,002.309,0000:00:00
2003-12-312.345,006.7002.352,002.345,002.345,0000:00:00
2004-01-012.345,0002.345,002.345,002.345,0000:00:00
2004-01-022.345,0002.345,002.345,002.345,0000:00:00
2004-01-052.349,0010.0002.350,002.345,002.345,0000:00:00
2004-01-062.347,009002.355,002.345,002.355,0000:00:00
2004-01-072.355,0002.345,002.345,002.345,0000:00:00
2004-01-082.380,001.8002.375,002.365,002.365,0000:00:00
2004-01-092.370,009002.370,002.365,002.370,0000:00:00
2004-01-122.360,002002.362,002.360,002.362,0000:00:00
2004-01-132.350,001.1002.360,002.350,002.360,0000:00:00
2004-01-142.346,001.2002.346,002.346,002.346,0000:00:00
2004-01-152.325,002002.330,002.311,002.330,0000:00:00
2004-01-162.330,001.9002.330,002.330,002.330,0000:00:00
2004-01-192.325,002002.325,002.325,002.325,0000:00:00
2004-01-202.340,005002.340,002.335,002.335,0000:00:00
2004-01-212.345,003.7002.350,002.336,002.336,0000:00:00
2004-01-222.343,0018.7002.343,002.343,002.343,0000:00:00
2004-01-232.340,001.5002.330,002.330,002.330,0000:00:00
2004-01-262.316,008002.325,002.310,002.325,0000:00:00
2004-01-272.335,003.1002.335,002.335,002.335,0000:00:00
2004-01-282.312,003.7002.334,002.310,002.315,0000:00:00
2004-01-292.255,004.8002.325,002.255,002.310,0000:00:00
2004-01-302.270,007002.275,002.270,002.275,0000:00:00
2004-02-022.260,007002.265,002.260,002.265,0000:00:00
2004-02-032.260,002.7002.265,002.260,002.262,0000:00:00
2004-02-042.265,006002.265,002.259,002.265,0000:00:00
2004-02-052.261,001.6002.270,002.255,002.270,0000:00:00
2004-02-062.260,001.6002.260,002.255,002.255,0000:00:00
2004-02-092.249,0010.8002.284,002.245,002.260,0000:00:00
2004-02-102.235,002.0002.265,002.235,002.265,0000:00:00
2004-02-112.231,007.5002.292,002.230,002.250,0000:00:00
2004-02-122.211,006.8002.252,002.211,002.231,0000:00:00
2004-02-132.226,004.0002.253,002.216,002.216,0000:00:00
2004-02-162.225,003.9002.240,002.215,002.215,0000:00:00
2004-02-172.230,0022.9002.250,002.230,002.246,0000:00:00
2004-02-182.240,001.3002.250,002.233,002.233,0000:00:00
2004-02-192.265,001.4002.265,002.251,002.257,0000:00:00
2004-02-202.275,001.5002.280,002.270,002.270,0000:00:00
2004-02-232.260,009002.260,002.260,002.260,0000:00:00
2004-02-242.253,003.4002.271,002.253,002.271,0000:00:00
2004-02-252.258,005002.260,002.258,002.260,0000:00:00
2004-02-262.259,002.9002.270,002.259,002.270,0000:00:00
2004-02-272.261,003.9002.300,002.261,002.280,0000:00:00
2004-03-012.285,0016.1002.285,002.285,002.285,0000:00:00
2004-03-022.283,008.1002.305,002.290,002.300,0000:00:00
2004-03-032.277,005002.250,002.250,002.250,0000:00:00
2004-03-042.290,004.2002.325,002.290,002.295,0000:00:00
2004-03-052.300,003002.286,002.276,002.286,0000:00:00
2004-03-082.315,008002.320,002.300,002.300,0000:00:00
2004-03-092.307,002.6002.320,002.307,002.320,0000:00:00
2004-03-102.290,007.9002.290,002.290,002.290,0000:00:00
2004-03-112.270,001.5002.272,002.255,002.272,0000:00:00
2004-03-122.260,003.2002.260,002.230,002.230,0000:00:00
2004-03-152.235,008002.265,002.225,002.264,0000:00:00
2004-03-162.222,005.3002.230,002.212,002.230,0000:00:00
2004-03-172.223,002.2002.227,002.224,002.224,0000:00:00
2004-03-182.215,006002.230,002.215,002.230,0000:00:00
2004-03-192.265,009002.265,002.202,002.230,0000:00:00
2004-03-222.152,006002.152,002.152,002.152,0000:00:00
2004-03-232.185,0012.8002.240,002.180,002.200,0000:00:00
2004-03-242.176,001.5002.200,002.180,002.200,0000:00:00
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