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
2004-03-242.176,001.5002.200,002.180,002.200,0000:00:00
2004-03-252.195,003.0002.205,002.180,002.190,0000:00:00
2004-03-262.212,009.1002.220,002.190,002.195,0000:00:00
2004-03-292.228,001.0002.230,002.225,002.225,0000:00:00
2004-03-302.225,001.8002.250,002.220,002.245,0000:00:00
2004-03-312.212,006.6002.250,002.205,002.225,0000:00:00
2004-04-012.228,004002.250,002.250,002.250,0000:00:00
2004-04-022.290,009.6002.292,002.250,002.250,0000:00:00
2004-04-052.293,003.6002.312,002.275,002.290,0000:00:00
2004-04-062.295,004.8002.330,002.295,002.305,0000:00:00
2004-04-072.340,0014.2002.345,002.318,002.318,0000:00:00
2004-04-082.325,001002.340,002.340,002.340,0000:00:00
2004-04-092.325,0002.325,002.325,002.325,0000:00:00
2004-04-122.325,0002.325,002.325,002.325,0000:00:00
2004-04-132.330,0002.340,002.340,002.340,0000:00:00
2004-04-142.284,002.0002.315,002.230,002.230,0000:00:00
2004-04-152.355,0015.9002.365,002.320,002.320,0000:00:00
2004-04-162.325,001.3002.326,002.320,002.320,0000:00:00
2004-04-192.375,005.8002.380,002.347,002.347,0000:00:00
2004-04-202.376,002.5002.376,002.358,002.375,0000:00:00
2004-04-212.338,001002.321,002.321,002.321,0000:00:00
2004-04-222.336,002002.350,002.350,002.350,0000:00:00
2004-04-232.356,006002.365,002.360,002.360,0000:00:00
2004-04-262.361,001.9002.370,002.350,002.365,0000:00:00
2004-04-272.348,007002.370,002.330,002.370,0000:00:00
2004-04-282.313,006.7002.335,002.300,002.325,0000:00:00
2004-04-292.280,005002.280,002.275,002.280,0000:00:00
2004-04-302.270,001.1002.271,002.270,002.271,0000:00:00
2004-05-032.270,0002.270,002.270,002.270,0000:00:00
2004-05-042.280,001002.278,002.278,002.278,0000:00:00
2004-05-052.281,005002.280,002.270,002.280,0000:00:00
2004-05-062.293,002.0002.310,002.280,002.290,0000:00:00
2004-05-072.276,001.6002.285,002.261,002.275,0000:00:00
2004-05-102.218,003.0002.206,002.206,002.206,0000:00:00
2004-05-112.228,002.5002.240,002.230,002.230,0000:00:00
2004-05-122.200,003.3002.230,002.200,002.215,0000:00:00
2004-05-132.240,003002.240,002.240,002.240,0000:00:00
2004-05-142.206,002.6002.230,002.187,002.195,0000:00:00
2004-05-172.178,004002.172,002.167,002.167,0000:00:00
2004-05-182.190,001.9002.210,002.186,002.200,0000:00:00
2004-05-192.210,004.1002.225,002.190,002.225,0000:00:00
2004-05-202.155,002.6002.230,002.151,002.230,0000:00:00
2004-05-212.209,004.0002.200,002.200,002.200,0000:00:00
2004-05-242.210,008.8002.210,002.210,002.210,0000:00:00
2004-05-252.209,001.0002.183,002.181,002.181,0000:00:00
2004-05-262.192,003.7002.224,002.192,002.200,0000:00:00
2004-05-272.165,002.1002.190,002.165,002.190,0000:00:00
2004-05-282.181,001.1002.161,002.161,002.161,0000:00:00
2004-05-312.181,0002.181,002.181,002.181,0000:00:00
2004-06-012.175,008.3002.175,002.175,002.175,0000:00:00
2004-06-022.175,002.3002.195,002.160,002.190,0000:00:00
2004-06-032.157,003.7002.175,002.144,002.175,0000:00:00
2004-06-042.160,009.2002.170,002.145,002.150,0000:00:00
2004-06-072.171,001.7002.190,002.171,002.180,0000:00:00
2004-06-082.171,002.9002.205,002.171,002.205,0000:00:00
2004-06-092.193,005.8002.210,002.186,002.208,0000:00:00
2004-06-102.193,003.7002.193,002.192,002.192,0000:00:00
2004-06-112.192,003002.182,002.182,002.182,0000:00:00
2004-06-142.193,004002.215,002.215,002.215,0000:00:00
2004-06-152.198,0018.1002.198,002.198,002.198,0000:00:00
2004-06-162.198,003002.203,002.203,002.203,0000:00:00
2004-06-172.194,001.3002.195,002.180,002.180,0000:00:00
2004-06-182.171,007002.171,002.171,002.171,0000:00:00
2004-06-212.190,005002.200,002.200,002.200,0000:00:00
2004-06-222.170,001.1002.175,002.170,002.175,0000:00:00
2004-06-232.190,001.2002.200,002.200,002.200,0000:00:00
2004-06-242.193,005002.200,002.200,002.200,0000:00:00
2004-06-252.193,005.3002.193,002.193,002.193,0000:00:00
2004-06-282.195,002.4002.200,002.195,002.195,0000:00:00
2004-06-292.196,001.0002.200,002.200,002.200,0000:00:00
2004-06-302.191,001002.191,002.190,002.190,0000:00:00
2004-07-012.181,004.2002.200,002.171,002.200,0000:00:00
2004-07-022.189,0002.189,002.189,002.189,0000:00:00
2004-07-052.173,003.7002.173,002.173,002.173,0000:00:00
2004-07-062.168,0002.153,002.153,002.153,0000:00:00
2004-07-072.165,002.3002.184,002.153,002.184,0000:00:00
2004-07-082.155,002.8002.165,002.140,002.141,0000:00:00
2004-07-092.170,001002.170,002.170,002.170,0000:00:00
2004-07-122.160,001.4002.160,002.140,002.140,0000:00:00
2004-07-132.139,005002.160,002.160,002.160,0000:00:00
2004-07-142.135,006.4002.135,002.112,002.135,0000:00:00
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