|
 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 | | 2003-11-25 | 1.474,77 | 0 | 1.477,27 | 1.469,84 | 1.473,88 | 00:00:00 | | 2003-11-26 | 1.466,41 | 0 | 1.475,94 | 1.463,22 | 1.473,97 | 00:00:00 | | 2003-11-27 | 1.479,72 | 0 | 1.479,72 | 1.464,28 | 1.465,89 | 00:00:00 | | 2003-11-28 | 1.490,67 | 0 | 1.492,77 | 1.478,52 | 1.479,53 | 00:00:00 | | 2003-12-01 | 1.507,65 | 0 | 1.513,33 | 1.490,35 | 1.490,35 | 00:00:00 | | 2003-12-02 | 1.509,38 | 0 | 1.509,90 | 1.502,01 | 1.507,53 | 00:00:00 | | 2003-12-03 | 1.510,55 | 0 | 1.518,06 | 1.508,73 | 1.508,73 | 00:00:00 | | 2003-12-04 | 1.507,42 | 0 | 1.511,31 | 1.502,38 | 1.510,66 | 00:00:00 | | 2003-12-05 | 1.511,04 | 0 | 1.511,78 | 1.499,17 | 1.507,20 | 00:00:00 | | 2003-12-09 | 1.523,92 | 0 | 1.523,92 | 1.510,74 | 1.511,04 | 00:00:00 | | 2003-12-10 | 1.503,70 | 0 | 1.521,53 | 1.501,32 | 1.521,53 | 00:00:00 | | 2003-12-11 | 1.501,05 | 0 | 1.504,45 | 1.495,78 | 1.503,59 | 00:00:00 | | 2003-12-12 | 1.509,58 | 0 | 1.511,53 | 1.498,47 | 1.501,05 | 00:00:00 | | 2003-12-15 | 1.515,40 | 0 | 1.523,84 | 1.508,99 | 1.509,32 | 00:00:00 | | 2003-12-16 | 1.498,95 | 0 | 1.515,34 | 1.494,79 | 1.514,75 | 00:00:00 | | 2003-12-17 | 1.494,78 | 0 | 1.499,46 | 1.490,68 | 1.498,73 | 00:00:00 | | 2003-12-18 | 1.509,25 | 0 | 1.509,27 | 1.494,95 | 1.494,95 | 00:00:00 | | 2003-12-19 | 1.525,76 | 0 | 1.528,64 | 1.504,14 | 1.508,41 | 00:00:00 | | 2003-12-22 | 1.531,80 | 0 | 1.541,47 | 1.524,08 | 1.525,37 | 00:00:00 | | 2003-12-23 | 1.546,16 | 0 | 1.546,79 | 1.531,45 | 1.531,48 | 00:00:00 | | 2003-12-29 | 1.548,69 | 0 | 1.551,54 | 1.545,39 | 1.546,34 | 00:00:00 | | 2003-12-30 | 1.545,15 | 0 | 1.554,36 | 1.543,54 | 1.548,32 | 00:00:00 | | 2004-01-02 | 1.568,87 | 0 | 1.569,44 | 1.545,40 | 1.546,57 | 00:00:00 | | 2004-01-05 | 1.598,85 | 0 | 1.599,15 | 1.566,97 | 1.569,42 | 00:00:00 | | 2004-01-07 | 1.611,38 | 0 | 1.615,75 | 1.598,98 | 1.598,98 | 00:00:00 | | 2004-01-08 | 1.631,79 | 0 | 1.633,48 | 1.607,90 | 1.611,38 | 00:00:00 | | 2004-01-09 | 1.627,46 | 0 | 1.633,80 | 1.620,03 | 1.631,79 | 00:00:00 | | 2004-01-12 | 1.627,05 | 0 | 1.637,98 | 1.622,84 | 1.627,49 | 00:00:00 | | 2004-01-13 | 1.646,32 | 0 | 1.652,84 | 1.627,01 | 1.627,01 | 00:00:00 | | 2004-01-14 | 1.672,67 | 0 | 1.674,09 | 1.646,00 | 1.646,47 | 00:00:00 | | 2004-01-15 | 1.690,70 | 0 | 1.697,93 | 1.663,69 | 1.675,10 | 00:00:00 | | 2004-01-16 | 1.705,99 | 0 | 1.707,59 | 1.688,49 | 1.690,17 | 00:00:00 | | 2004-01-19 | 1.709,77 | 0 | 1.715,01 | 1.700,72 | 1.704,71 | 00:00:00 | | 2004-01-20 | 1.687,21 | 0 | 1.712,70 | 1.687,21 | 1.709,77 | 00:00:00 | | 2004-01-21 | 1.700,02 | 0 | 1.702,38 | 1.688,18 | 1.688,18 | 00:00:00 | | 2004-01-22 | 1.729,88 | 0 | 1.729,88 | 1.699,74 | 1.700,12 | 00:00:00 | | 2004-01-23 | 1.724,67 | 0 | 1.733,16 | 1.723,79 | 1.730,06 | 00:00:00 | | 2004-01-26 | 1.718,91 | 0 | 1.726,30 | 1.713,34 | 1.724,76 | 00:00:00 | | 2004-01-27 | 1.739,88 | 0 | 1.739,88 | 1.717,16 | 1.718,93 | 00:00:00 | | 2004-01-28 | 1.749,12 | 0 | 1.749,12 | 1.728,21 | 1.739,81 | 00:00:00 | | 2004-01-29 | 1.726,26 | 0 | 1.749,02 | 1.725,47 | 1.749,02 | 00:00:00 | | 2004-01-30 | 1.720,12 | 0 | 1.728,90 | 1.718,30 | 1.725,94 | 00:00:00 | | 2004-02-02 | 1.743,68 | 0 | 1.744,29 | 1.718,71 | 1.720,12 | 00:00:00 | | 2004-02-03 | 1.738,65 | 0 | 1.746,80 | 1.736,55 | 1.743,54 | 00:00:00 | | 2004-02-04 | 1.750,85 | 0 | 1.750,99 | 1.738,74 | 1.738,74 | 00:00:00 | | 2004-02-05 | 1.740,93 | 0 | 1.753,12 | 1.740,07 | 1.750,81 | 00:00:00 | | 2004-02-06 | 1.741,98 | 0 | 1.743,99 | 1.731,56 | 1.740,79 | 00:00:00 | | 2004-02-09 | 1.759,07 | 0 | 1.763,06 | 1.741,56 | 1.742,35 | 00:00:00 | | 2004-02-10 | 1.766,36 | 0 | 1.774,14 | 1.759,03 | 1.759,03 | 00:00:00 | | 2004-02-11 | 1.778,17 | 0 | 1.780,46 | 1.766,87 | 1.766,92 | 00:00:00 | | 2004-02-12 | 1.778,66 | 0 | 1.784,39 | 1.774,00 | 1.778,17 | 00:00:00 | | 2004-02-13 | 1.798,51 | 0 | 1.798,51 | 1.778,17 | 1.778,20 | 00:00:00 | | 2004-02-16 | 1.803,42 | 0 | 1.803,63 | 1.783,36 | 1.796,57 | 00:00:00 | | 2004-02-17 | 1.788,48 | 0 | 1.804,04 | 1.786,31 | 1.801,48 | 00:00:00 | | 2004-02-18 | 1.788,27 | 0 | 1.794,78 | 1.785,43 | 1.788,48 | 00:00:00 | | 2004-02-19 | 1.791,84 | 0 | 1.798,73 | 1.788,07 | 1.788,07 | 00:00:00 | | 2004-02-20 | 1.789,09 | 0 | 1.799,95 | 1.788,27 | 1.790,53 | 00:00:00 | | 2004-02-23 | 1.794,34 | 0 | 1.802,79 | 1.789,07 | 1.789,25 | 00:00:00 | | 2004-02-24 | 1.775,32 | 0 | 1.794,80 | 1.767,81 | 1.794,12 | 00:00:00 | | 2004-02-25 | 1.780,93 | 0 | 1.782,39 | 1.765,40 | 1.775,10 | 00:00:00 | | 2004-02-26 | 1.792,73 | 0 | 1.794,61 | 1.775,66 | 1.780,71 | 00:00:00 | | 2004-02-27 | 1.781,00 | 0 | 1.801,04 | 1.781,00 | 1.793,09 | 00:00:00 | | 2004-03-01 | 1.790,17 | 0 | 1.794,05 | 1.781,04 | 1.781,04 | 00:00:00 | | 2004-03-02 | 1.809,16 | 0 | 1.809,72 | 1.788,94 | 1.790,24 | 00:00:00 | | 2004-03-03 | 1.817,80 | 0 | 1.821,60 | 1.802,43 | 1.809,16 | 00:00:00 | | 2004-03-04 | 1.846,55 | 0 | 1.846,66 | 1.818,12 | 1.818,12 | 00:00:00 | | 2004-03-05 | 1.846,48 | 0 | 1.856,88 | 1.844,27 | 1.847,98 | 00:00:00 | | 2004-03-08 | 1.863,11 | 0 | 1.863,11 | 1.841,50 | 1.846,56 | 00:00:00 | | 2004-03-09 | 1.848,54 | 0 | 1.863,02 | 1.846,61 | 1.863,02 | 00:00:00 | | 2004-03-10 | 1.843,03 | 0 | 1.849,26 | 1.837,29 | 1.848,46 | 00:00:00 | | 2004-03-11 | 1.819,44 | 0 | 1.839,63 | 1.800,89 | 1.839,63 | 00:00:00 | | 2004-03-12 | 1.811,75 | 0 | 1.819,30 | 1.789,90 | 1.818,71 | 00:00:00 | | 2004-03-15 | 1.789,79 | 0 | 1.812,68 | 1.784,71 | 1.811,75 | 00:00:00 | | 2004-03-16 | 1.799,09 | 0 | 1.799,71 | 1.778,10 | 1.789,76 | 00:00:00 | | 2004-03-17 | 1.821,75 | 0 | 1.822,95 | 1.796,82 | 1.799,09 | 00:00:00 | | 2004-03-18 | 1.812,31 | 0 | 1.827,60 | 1.811,82 | 1.821,44 | 00:00:00 | | 2004-03-19 | 1.820,19 | 0 | 1.821,40 | 1.810,84 | 1.812,47 | 00:00:00 | | 2004-03-22 | 1.769,20 | 0 | 1.820,09 | 1.765,10 | 1.820,09 | 00:00:00 | | 2004-03-23 | 1.790,22 | 0 | 1.791,65 | 1.771,27 | 1.772,00 | 00:00:00 | | 2004-03-24 | 1.836,80 | 0 | 1.836,80 | 1.789,90 | 1.790,54 | 00:00:00 | | 2004-03-25 | 1.850,05 | 0 | 1.859,65 | 1.837,92 | 1.837,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
