|
 ATX - Austrian Traded Index - [Ticker: ^ATX] |     | | Última Transacción | 3.406,090 | Hora de Cotización | 2017-10-31 - 21:45:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3.432,600 | Mínimo | 3.399,830 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3.406,090 | PER | 0,00% | | Apertura | 3.421,010 | 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 ^ATX desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-04 | 1.317,99 | 0 | 1.323,13 | 1.316,76 | 1.319,26 | 00:00:00 | | 2003-08-05 | 1.323,35 | 0 | 1.323,35 | 1.315,87 | 1.317,92 | 00:00:00 | | 2003-08-06 | 1.314,75 | 0 | 1.323,58 | 1.312,43 | 1.323,49 | 00:00:00 | | 2003-08-07 | 1.320,33 | 0 | 1.320,75 | 1.310,09 | 1.314,75 | 00:00:00 | | 2003-08-08 | 1.320,06 | 0 | 1.321,24 | 1.315,95 | 1.320,33 | 00:00:00 | | 2003-08-11 | 1.317,34 | 0 | 1.323,08 | 1.315,94 | 1.319,93 | 00:00:00 | | 2003-08-12 | 1.323,64 | 0 | 1.323,64 | 1.314,35 | 1.317,54 | 00:00:00 | | 2003-08-13 | 1.324,99 | 0 | 1.327,10 | 1.320,27 | 1.324,04 | 00:00:00 | | 2003-08-14 | 1.328,57 | 0 | 1.330,07 | 1.322,96 | 1.325,07 | 00:00:00 | | 2003-08-18 | 1.331,31 | 0 | 1.334,39 | 1.328,55 | 1.328,55 | 00:00:00 | | 2003-08-19 | 1.347,23 | 0 | 1.347,51 | 1.329,96 | 1.331,38 | 00:00:00 | | 2003-08-20 | 1.349,93 | 0 | 1.350,81 | 1.342,78 | 1.346,54 | 00:00:00 | | 2003-08-21 | 1.351,59 | 0 | 1.352,65 | 1.342,83 | 1.349,24 | 00:00:00 | | 2003-08-22 | 1.349,97 | 0 | 1.353,28 | 1.347,07 | 1.351,17 | 00:00:00 | | 2003-08-25 | 1.352,93 | 0 | 1.353,36 | 1.345,23 | 1.350,42 | 00:00:00 | | 2003-08-26 | 1.358,49 | 0 | 1.358,49 | 1.350,96 | 1.352,93 | 00:00:00 | | 2003-08-27 | 1.358,76 | 0 | 1.361,59 | 1.349,96 | 1.358,56 | 00:00:00 | | 2003-08-28 | 1.358,66 | 0 | 1.360,02 | 1.355,48 | 1.359,17 | 00:00:00 | | 2003-08-29 | 1.350,86 | 0 | 1.359,42 | 1.346,07 | 1.358,46 | 00:00:00 | | 2003-09-01 | 1.355,36 | 0 | 1.357,06 | 1.348,08 | 1.350,85 | 00:00:00 | | 2003-09-02 | 1.368,99 | 0 | 1.372,20 | 1.358,14 | 1.358,95 | 00:00:00 | | 2003-09-03 | 1.377,68 | 0 | 1.377,68 | 1.365,15 | 1.368,77 | 00:00:00 | | 2003-09-04 | 1.370,08 | 0 | 1.377,88 | 1.365,69 | 1.377,67 | 00:00:00 | | 2003-09-05 | 1.369,00 | 0 | 1.373,62 | 1.367,45 | 1.370,71 | 00:00:00 | | 2003-09-08 | 1.381,72 | 0 | 1.388,28 | 1.367,97 | 1.369,00 | 00:00:00 | | 2003-09-09 | 1.373,64 | 0 | 1.382,63 | 1.370,96 | 1.382,53 | 00:00:00 | | 2003-09-10 | 1.371,45 | 0 | 1.378,06 | 1.368,21 | 1.373,54 | 00:00:00 | | 2003-09-11 | 1.382,38 | 0 | 1.382,63 | 1.368,66 | 1.371,59 | 00:00:00 | | 2003-09-12 | 1.380,03 | 0 | 1.384,39 | 1.378,20 | 1.382,37 | 00:00:00 | | 2003-09-15 | 1.365,74 | 0 | 1.379,74 | 1.363,79 | 1.379,74 | 00:00:00 | | 2003-09-16 | 1.365,70 | 0 | 1.369,19 | 1.358,20 | 1.366,50 | 00:00:00 | | 2003-09-17 | 1.361,34 | 0 | 1.369,73 | 1.358,63 | 1.365,26 | 00:00:00 | | 2003-09-18 | 1.360,01 | 0 | 1.363,79 | 1.356,22 | 1.361,03 | 00:00:00 | | 2003-09-19 | 1.365,78 | 0 | 1.365,78 | 1.357,22 | 1.359,97 | 00:00:00 | | 2003-09-22 | 1.354,93 | 0 | 1.365,83 | 1.353,83 | 1.365,77 | 00:00:00 | | 2003-09-23 | 1.353,01 | 0 | 1.359,62 | 1.353,01 | 1.354,93 | 00:00:00 | | 2003-09-24 | 1.348,11 | 0 | 1.357,30 | 1.346,92 | 1.352,77 | 00:00:00 | | 2003-09-25 | 1.340,09 | 0 | 1.347,85 | 1.338,60 | 1.347,81 | 00:00:00 | | 2003-09-26 | 1.342,58 | 0 | 1.343,81 | 1.336,59 | 1.340,07 | 00:00:00 | | 2003-09-29 | 1.348,98 | 0 | 1.348,98 | 1.338,89 | 1.342,58 | 00:00:00 | | 2003-09-30 | 1.351,89 | 0 | 1.354,16 | 1.345,35 | 1.349,11 | 00:00:00 | | 2003-10-01 | 1.346,61 | 0 | 1.355,25 | 1.345,34 | 1.352,15 | 00:00:00 | | 2003-10-02 | 1.353,23 | 0 | 1.356,48 | 1.347,01 | 1.347,08 | 00:00:00 | | 2003-10-03 | 1.358,16 | 0 | 1.359,39 | 1.352,90 | 1.353,17 | 00:00:00 | | 2003-10-06 | 1.363,07 | 0 | 1.367,76 | 1.358,23 | 1.358,23 | 00:00:00 | | 2003-10-07 | 1.364,71 | 0 | 1.364,71 | 1.356,00 | 1.363,25 | 00:00:00 | | 2003-10-08 | 1.373,91 | 0 | 1.377,14 | 1.362,78 | 1.364,89 | 00:00:00 | | 2003-10-09 | 1.376,41 | 0 | 1.377,58 | 1.367,50 | 1.373,91 | 00:00:00 | | 2003-10-10 | 1.379,22 | 0 | 1.381,69 | 1.373,07 | 1.376,41 | 00:00:00 | | 2003-10-13 | 1.391,11 | 0 | 1.391,13 | 1.375,57 | 1.378,85 | 00:00:00 | | 2003-10-14 | 1.397,40 | 0 | 1.397,40 | 1.389,33 | 1.391,11 | 00:00:00 | | 2003-10-15 | 1.401,78 | 0 | 1.408,48 | 1.393,94 | 1.397,40 | 00:00:00 | | 2003-10-16 | 1.410,23 | 0 | 1.410,23 | 1.399,86 | 1.401,63 | 00:00:00 | | 2003-10-17 | 1.406,11 | 0 | 1.413,18 | 1.403,51 | 1.410,23 | 00:00:00 | | 2003-10-20 | 1.406,76 | 0 | 1.408,19 | 1.400,80 | 1.405,66 | 00:00:00 | | 2003-10-21 | 1.400,17 | 0 | 1.411,00 | 1.400,14 | 1.405,75 | 00:00:00 | | 2003-10-22 | 1.394,23 | 0 | 1.400,73 | 1.393,07 | 1.400,11 | 00:00:00 | | 2003-10-23 | 1.386,31 | 0 | 1.394,18 | 1.384,17 | 1.394,18 | 00:00:00 | | 2003-10-24 | 1.387,32 | 0 | 1.393,23 | 1.386,21 | 1.386,21 | 00:00:00 | | 2003-10-27 | 1.386,98 | 0 | 1.394,20 | 1.386,93 | 1.387,42 | 00:00:00 | | 2003-10-28 | 1.392,19 | 0 | 1.393,78 | 1.386,87 | 1.386,87 | 00:00:00 | | 2003-10-29 | 1.407,37 | 0 | 1.408,02 | 1.392,19 | 1.392,24 | 00:00:00 | | 2003-10-30 | 1.418,92 | 0 | 1.419,06 | 1.405,37 | 1.407,37 | 00:00:00 | | 2003-10-31 | 1.421,14 | 0 | 1.426,21 | 1.412,82 | 1.418,94 | 00:00:00 | | 2003-11-03 | 1.438,24 | 0 | 1.442,42 | 1.422,36 | 1.422,36 | 00:00:00 | | 2003-11-04 | 1.448,03 | 0 | 1.451,83 | 1.436,06 | 1.438,50 | 00:00:00 | | 2003-11-05 | 1.434,81 | 0 | 1.447,47 | 1.433,80 | 1.447,33 | 00:00:00 | | 2003-11-06 | 1.431,94 | 0 | 1.435,39 | 1.428,23 | 1.434,65 | 00:00:00 | | 2003-11-07 | 1.437,94 | 0 | 1.442,63 | 1.431,94 | 1.431,94 | 00:00:00 | | 2003-11-10 | 1.436,70 | 0 | 1.439,65 | 1.432,28 | 1.438,02 | 00:00:00 | | 2003-11-11 | 1.428,69 | 0 | 1.436,92 | 1.426,36 | 1.436,70 | 00:00:00 | | 2003-11-12 | 1.433,39 | 0 | 1.433,49 | 1.427,09 | 1.428,70 | 00:00:00 | | 2003-11-13 | 1.445,86 | 0 | 1.445,99 | 1.433,62 | 1.433,64 | 00:00:00 | | 2003-11-14 | 1.452,28 | 0 | 1.453,58 | 1.443,20 | 1.445,95 | 00:00:00 | | 2003-11-17 | 1.442,79 | 0 | 1.453,11 | 1.439,34 | 1.452,11 | 00:00:00 | | 2003-11-18 | 1.453,09 | 0 | 1.453,48 | 1.443,34 | 1.443,34 | 00:00:00 | | 2003-11-19 | 1.459,76 | 0 | 1.459,76 | 1.448,13 | 1.453,33 | 00:00:00 | | 2003-11-20 | 1.446,03 | 0 | 1.460,88 | 1.444,69 | 1.459,93 | 00:00:00 | | 2003-11-21 | 1.450,69 | 0 | 1.456,18 | 1.442,95 | 1.446,16 | 00:00:00 | | 2003-11-24 | 1.475,07 | 0 | 1.476,41 | 1.446,94 | 1.451,26 | 00:00:00 | | 2003-11-25 | 1.474,77 | 0 | 1.477,27 | 1.469,84 | 1.473,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
