|
 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 | | 2004-07-22 | 1.972,38 | 0 | 2.006,11 | 1.966,35 | 2.006,11 | 00:00:00 | | 2004-07-23 | 1.995,06 | 0 | 1.995,06 | 1.972,66 | 1.972,70 | 00:00:00 | | 2004-07-26 | 1.991,80 | 0 | 2.004,19 | 1.982,71 | 1.995,06 | 00:00:00 | | 2004-07-27 | 2.018,50 | 0 | 2.018,50 | 1.989,71 | 1.991,78 | 00:00:00 | | 2004-07-28 | 2.040,13 | 0 | 2.050,22 | 2.018,51 | 2.018,51 | 00:00:00 | | 2004-07-29 | 2.026,15 | 0 | 2.044,63 | 2.021,78 | 2.040,13 | 00:00:00 | | 2004-07-30 | 2.031,66 | 0 | 2.035,76 | 2.022,93 | 2.026,11 | 00:00:00 | | 2004-08-02 | 2.020,91 | 0 | 2.037,53 | 2.011,41 | 2.031,09 | 00:00:00 | | 2004-08-03 | 2.030,56 | 0 | 2.032,43 | 2.014,49 | 2.020,91 | 00:00:00 | | 2004-08-04 | 2.027,64 | 0 | 2.029,92 | 2.016,01 | 2.029,92 | 00:00:00 | | 2004-08-05 | 2.031,76 | 0 | 2.039,95 | 2.025,63 | 2.029,69 | 00:00:00 | | 2004-08-06 | 1.995,35 | 0 | 2.029,02 | 1.989,63 | 2.029,01 | 00:00:00 | | 2004-08-09 | 1.978,53 | 0 | 2.000,17 | 1.965,55 | 1.990,57 | 00:00:00 | | 2004-08-10 | 1.992,61 | 0 | 1.994,76 | 1.976,15 | 1.978,53 | 00:00:00 | | 2004-08-11 | 1.989,98 | 0 | 2.000,41 | 1.984,21 | 1.992,05 | 00:00:00 | | 2004-08-12 | 2.006,29 | 0 | 2.012,11 | 1.988,72 | 1.989,84 | 00:00:00 | | 2004-08-13 | 2.011,72 | 0 | 2.022,18 | 1.996,69 | 2.006,02 | 00:00:00 | | 2004-08-16 | 2.047,00 | 0 | 2.047,92 | 2.007,05 | 2.011,36 | 00:00:00 | | 2004-08-17 | 2.031,34 | 0 | 2.052,78 | 2.021,13 | 2.046,74 | 00:00:00 | | 2004-08-18 | 2.042,73 | 0 | 2.048,44 | 2.012,92 | 2.031,80 | 00:00:00 | | 2004-08-19 | 1.960,48 | 0 | 2.054,59 | 1.950,73 | 2.042,79 | 00:00:00 | | 2004-08-20 | 1.946,45 | 0 | 1.971,40 | 1.946,32 | 1.960,46 | 00:00:00 | | 2004-08-23 | 1.948,77 | 0 | 1.960,80 | 1.946,76 | 1.946,76 | 00:00:00 | | 2004-08-24 | 1.964,58 | 0 | 1.971,22 | 1.947,72 | 1.948,55 | 00:00:00 | | 2004-08-25 | 1.981,55 | 0 | 1.982,47 | 1.964,65 | 1.964,65 | 00:00:00 | | 2004-08-26 | 1.988,40 | 0 | 1.990,47 | 1.981,12 | 1.981,81 | 00:00:00 | | 2004-08-27 | 2.007,56 | 0 | 2.010,23 | 1.990,00 | 1.990,00 | 00:00:00 | | 2004-08-30 | 1.993,53 | 0 | 2.007,77 | 1.990,29 | 2.007,77 | 00:00:00 | | 2004-08-31 | 1.993,02 | 0 | 2.003,08 | 1.984,07 | 1.994,92 | 00:00:00 | | 2004-09-01 | 2.001,74 | 0 | 2.003,02 | 1.993,60 | 1.993,63 | 00:00:00 | | 2004-09-02 | 2.009,43 | 0 | 2.017,26 | 2.001,88 | 2.003,25 | 00:00:00 | | 2004-09-03 | 2.017,68 | 0 | 2.025,63 | 2.009,81 | 2.009,87 | 00:00:00 | | 2004-09-06 | 2.022,58 | 0 | 2.025,96 | 2.015,20 | 2.017,94 | 00:00:00 | | 2004-09-07 | 2.018,16 | 0 | 2.031,49 | 2.016,87 | 2.022,91 | 00:00:00 | | 2004-09-08 | 2.018,19 | 0 | 2.023,04 | 2.010,74 | 2.018,47 | 00:00:00 | | 2004-09-09 | 2.008,82 | 0 | 2.017,53 | 2.004,81 | 2.017,50 | 00:00:00 | | 2004-09-10 | 2.011,11 | 0 | 2.013,75 | 2.003,50 | 2.008,82 | 00:00:00 | | 2004-09-13 | 1.993,97 | 0 | 2.011,84 | 1.993,70 | 2.011,03 | 00:00:00 | | 2004-09-14 | 1.996,62 | 0 | 2.001,74 | 1.990,20 | 1.994,05 | 00:00:00 | | 2004-09-15 | 1.983,85 | 0 | 1.997,47 | 1.981,07 | 1.996,36 | 00:00:00 | | 2004-09-16 | 1.995,99 | 0 | 1.996,51 | 1.983,92 | 1.983,92 | 00:00:00 | | 2004-09-17 | 2.019,72 | 0 | 2.022,57 | 1.996,09 | 1.997,59 | 00:00:00 | | 2004-09-20 | 2.022,39 | 0 | 2.026,87 | 2.013,07 | 2.019,76 | 00:00:00 | | 2004-09-21 | 2.048,22 | 0 | 2.048,22 | 2.017,64 | 2.022,54 | 00:00:00 | | 2004-09-22 | 2.038,69 | 0 | 2.049,09 | 2.036,13 | 2.048,17 | 00:00:00 | | 2004-09-23 | 2.039,34 | 0 | 2.039,47 | 2.025,02 | 2.038,89 | 00:00:00 | | 2004-09-24 | 2.026,74 | 0 | 2.039,09 | 2.018,11 | 2.039,09 | 00:00:00 | | 2004-09-27 | 2.043,79 | 0 | 2.043,79 | 2.018,28 | 2.026,00 | 00:00:00 | | 2004-09-28 | 2.028,67 | 0 | 2.042,63 | 2.026,02 | 2.042,63 | 00:00:00 | | 2004-09-29 | 2.050,98 | 0 | 2.053,19 | 2.028,67 | 2.028,67 | 00:00:00 | | 2004-09-30 | 2.042,87 | 0 | 2.055,69 | 2.034,84 | 2.050,98 | 00:00:00 | | 2004-10-01 | 2.063,97 | 0 | 2.069,90 | 2.036,41 | 2.042,89 | 00:00:00 | | 2004-10-04 | 2.076,22 | 0 | 2.086,54 | 2.063,28 | 2.063,63 | 00:00:00 | | 2004-10-05 | 2.094,87 | 0 | 2.099,50 | 2.076,27 | 2.076,27 | 00:00:00 | | 2004-10-06 | 2.119,00 | 0 | 2.119,00 | 2.094,90 | 2.094,90 | 00:00:00 | | 2004-10-07 | 2.117,36 | 0 | 2.137,93 | 2.112,34 | 2.114,67 | 00:00:00 | | 2004-10-08 | 2.117,79 | 0 | 2.120,75 | 2.098,30 | 2.117,33 | 00:00:00 | | 2004-10-11 | 2.117,79 | 0 | 2.119,98 | 2.107,67 | 2.115,48 | 00:00:00 | | 2004-10-12 | 2.096,23 | 2.078.600 | 2.121,03 | 2.093,54 | 2.118,11 | 00:00:00 | | 2004-10-13 | 2.089,19 | 0 | 2.103,30 | 2.087,34 | 2.090,32 | 00:00:00 | | 2004-10-14 | 2.084,72 | 0 | 2.089,06 | 2.078,49 | 2.089,03 | 00:00:00 | | 2004-10-15 | 2.087,75 | 0 | 2.091,33 | 2.075,67 | 2.084,94 | 00:00:00 | | 2004-10-18 | 2.094,27 | 1.611.400 | 2.095,28 | 2.085,13 | 2.087,58 | 00:00:00 | | 2004-10-19 | 2.099,88 | 1.896.400 | 2.106,27 | 2.087,06 | 2.093,63 | 00:00:00 | | 2004-10-20 | 2.087,66 | 1.591.000 | 2.099,22 | 2.084,16 | 2.098,31 | 00:00:00 | | 2004-10-21 | 2.099,90 | 1.666.400 | 2.099,92 | 2.083,37 | 2.086,92 | 00:00:00 | | 2004-10-22 | 2.110,94 | 1.686.000 | 2.111,08 | 2.090,13 | 2.099,42 | 00:00:00 | | 2004-10-25 | 2.082,97 | 1.120.400 | 2.111,05 | 2.082,97 | 2.110,87 | 00:00:00 | | 2004-10-27 | 2.087,89 | 2.168.200 | 2.093,82 | 2.076,39 | 2.083,16 | 00:00:00 | | 2004-10-28 | 2.114,18 | 1.953.400 | 2.116,65 | 2.089,94 | 2.089,94 | 00:00:00 | | 2004-10-29 | 2.112,17 | 2.101.200 | 2.121,28 | 2.108,46 | 2.117,89 | 00:00:00 | | 2004-11-02 | 2.158,68 | 2.326.600 | 2.158,68 | 2.111,43 | 2.112,17 | 00:00:00 | | 2004-11-03 | 2.158,96 | 1.499.800 | 2.162,79 | 2.153,03 | 2.158,68 | 00:00:00 | | 2004-11-04 | 2.180,12 | 2.595.600 | 2.180,12 | 2.153,25 | 2.159,40 | 00:00:00 | | 2004-11-05 | 2.180,29 | 1.870.800 | 2.190,00 | 2.175,97 | 2.180,07 | 00:00:00 | | 2004-11-08 | 2.180,63 | 2.783.200 | 2.185,41 | 2.173,47 | 2.180,29 | 00:00:00 | | 2004-11-09 | 2.176,85 | 2.721.600 | 2.182,49 | 2.169,56 | 2.180,58 | 00:00:00 | | 2004-11-10 | 2.186,47 | 3.110.200 | 2.189,99 | 2.175,73 | 2.176,90 | 00:00:00 | | 2004-11-11 | 2.210,30 | 3.170.800 | 2.213,84 | 2.174,62 | 2.186,64 | 00:00:00 | | 2004-11-12 | 2.195,52 | 3.485.800 | 2.219,18 | 2.188,97 | 2.210,25 | 00:00:00 | | 2004-11-15 | 2.179,73 | 2.487.400 | 2.216,71 | 2.177,47 | 2.195,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
