|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-02 | 3.315,04 | 6.823.800 | 3.359,04 | 3.297,88 | 3.299,19 | 00:00:00 | | 2005-11-03 | 3.333,92 | 5.260.200 | 3.334,84 | 3.294,27 | 3.315,64 | 00:00:00 | | 2005-11-04 | 3.354,73 | 3.855.000 | 3.357,38 | 3.329,98 | 3.329,98 | 00:00:00 | | 2005-11-07 | 3.362,05 | 2.878.600 | 3.362,05 | 3.335,03 | 3.354,62 | 00:00:00 | | 2005-11-08 | 3.346,38 | 3.656.400 | 3.361,94 | 3.345,10 | 3.361,52 | 00:00:00 | | 2005-11-09 | 3.326,41 | 3.009.200 | 3.349,40 | 3.324,69 | 3.346,38 | 00:00:00 | | 2005-11-10 | 3.331,97 | 3.619.600 | 3.333,35 | 3.311,07 | 3.321,63 | 00:00:00 | | 2005-11-11 | 3.341,74 | 3.494.000 | 3.342,80 | 3.327,56 | 3.332,14 | 00:00:00 | | 2005-11-14 | 3.352,39 | 2.848.600 | 3.362,62 | 3.326,71 | 3.340,16 | 00:00:00 | | 2005-11-15 | 3.350,05 | 3.180.000 | 3.361,74 | 3.334,48 | 3.351,71 | 00:00:00 | | 2005-11-16 | 3.349,31 | 3.925.400 | 3.360,73 | 3.339,11 | 3.351,10 | 00:00:00 | | 2005-11-17 | 3.392,85 | 4.430.000 | 3.393,90 | 3.349,91 | 3.349,91 | 00:00:00 | | 2005-11-18 | 3.401,63 | 3.707.200 | 3.418,96 | 3.392,85 | 3.392,85 | 00:00:00 | | 2005-11-21 | 3.391,40 | 3.398.600 | 3.417,38 | 3.389,47 | 3.400,98 | 00:00:00 | | 2005-11-22 | 3.418,77 | 3.608.000 | 3.428,66 | 3.390,85 | 3.391,40 | 00:00:00 | | 2005-11-23 | 3.463,02 | 4.049.000 | 3.476,31 | 3.419,58 | 3.419,84 | 00:00:00 | | 2005-11-24 | 3.474,45 | 2.703.400 | 3.489,78 | 3.462,90 | 3.463,84 | 00:00:00 | | 2005-11-25 | 3.493,34 | 3.130.400 | 3.500,78 | 3.468,06 | 3.474,58 | 00:00:00 | | 2005-11-28 | 3.494,16 | 3.118.400 | 3.521,97 | 3.491,95 | 3.493,34 | 00:00:00 | | 2005-11-29 | 3.496,47 | 2.394.800 | 3.507,07 | 3.475,14 | 3.494,24 | 00:00:00 | | 2005-11-30 | 3.493,37 | 4.440.600 | 3.500,12 | 3.479,76 | 3.496,34 | 00:00:00 | | 2005-12-01 | 3.547,11 | 4.706.800 | 3.547,13 | 3.489,33 | 3.493,48 | 00:00:00 | | 2005-12-02 | 3.569,99 | 4.950.600 | 3.574,42 | 3.547,09 | 3.547,09 | 00:00:00 | | 2005-12-05 | 3.564,68 | 4.051.200 | 3.574,37 | 3.558,82 | 3.569,80 | 00:00:00 | | 2005-12-06 | 3.576,16 | 4.515.200 | 3.577,82 | 3.563,42 | 3.564,76 | 00:00:00 | | 2005-12-07 | 3.617,44 | 5.637.200 | 3.617,44 | 3.548,22 | 3.582,24 | 00:00:00 | | 2005-12-09 | 3.591,04 | 4.248.200 | 3.617,44 | 3.579,77 | 3.617,44 | 00:00:00 | | 2005-12-12 | 3.557,94 | 2.946.000 | 3.605,38 | 3.549,68 | 3.591,04 | 00:00:00 | | 2005-12-13 | 3.581,28 | 4.292.400 | 3.595,07 | 3.554,66 | 3.558,29 | 00:00:00 | | 2005-12-14 | 3.582,00 | 3.261.000 | 3.593,34 | 3.570,29 | 3.581,28 | 00:00:00 | | 2005-12-15 | 3.577,87 | 3.059.400 | 3.595,36 | 3.572,30 | 3.580,95 | 00:00:00 | | 2005-12-16 | 3.586,62 | 4.318.600 | 3.593,89 | 3.567,04 | 3.576,79 | 00:00:00 | | 2005-12-19 | 3.571,39 | 3.444.600 | 3.586,26 | 3.562,06 | 3.585,49 | 00:00:00 | | 2005-12-20 | 3.586,83 | 2.758.800 | 3.588,15 | 3.561,46 | 3.572,94 | 00:00:00 | | 2005-12-21 | 3.586,48 | 5.918.400 | 3.609,18 | 3.566,26 | 3.586,76 | 00:00:00 | | 2005-12-22 | 3.625,15 | 2.347.200 | 3.627,63 | 3.587,40 | 3.587,53 | 00:00:00 | | 2005-12-23 | 3.621,37 | 1.824.400 | 3.637,43 | 3.621,15 | 3.625,10 | 00:00:00 | | 2005-12-27 | 3.640,61 | 1.143.000 | 3.643,95 | 3.613,12 | 3.621,59 | 00:00:00 | | 2005-12-28 | 3.652,66 | 1.478.000 | 3.652,66 | 3.627,23 | 3.639,56 | 00:00:00 | | 2005-12-29 | 3.667,03 | 2.093.200 | 3.675,14 | 3.651,37 | 3.656,10 | 00:00:00 | | 2006-01-02 | 3.682,35 | 1.894.600 | 3.695,36 | 3.653,56 | 3.667,47 | 00:00:00 | | 2006-01-03 | 3.717,42 | 4.852.800 | 3.717,42 | 3.680,51 | 3.681,79 | 00:00:00 | | 2006-01-04 | 3.763,89 | 4.567.600 | 3.770,01 | 3.720,64 | 3.720,64 | 00:00:00 | | 2006-01-05 | 3.772,48 | 3.686.200 | 3.773,43 | 3.749,19 | 3.758,92 | 00:00:00 | | 2006-01-09 | 3.815,48 | 4.487.600 | 3.831,01 | 3.772,61 | 3.772,61 | 00:00:00 | | 2006-01-10 | 3.788,87 | 4.723.400 | 3.831,72 | 3.785,49 | 3.815,30 | 00:00:00 | | 2006-01-11 | 3.800,02 | 4.826.600 | 3.808,23 | 3.774,00 | 3.788,81 | 00:00:00 | | 2006-01-12 | 3.830,25 | 4.995.000 | 3.836,40 | 3.781,90 | 3.800,12 | 00:00:00 | | 2006-01-13 | 3.791,80 | 4.894.800 | 3.826,82 | 3.784,85 | 3.824,72 | 00:00:00 | | 2006-01-16 | 3.822,22 | 3.935.200 | 3.825,52 | 3.777,95 | 3.791,62 | 00:00:00 | | 2006-01-17 | 3.799,76 | 3.138.000 | 3.827,15 | 3.778,01 | 3.821,64 | 00:00:00 | | 2006-01-18 | 3.770,29 | 3.903.000 | 3.804,54 | 3.716,82 | 3.798,60 | 00:00:00 | | 2006-01-19 | 3.832,03 | 3.807.400 | 3.847,25 | 3.770,39 | 3.770,39 | 00:00:00 | | 2006-01-20 | 3.846,97 | 4.129.600 | 3.873,24 | 3.835,39 | 3.835,39 | 00:00:00 | | 2006-01-23 | 3.872,43 | 3.018.800 | 3.872,43 | 3.804,52 | 3.846,97 | 00:00:00 | | 2006-01-24 | 3.881,43 | 4.739.200 | 3.890,20 | 3.873,14 | 3.875,20 | 00:00:00 | | 2006-01-25 | 3.881,57 | 4.630.000 | 3.902,01 | 3.874,25 | 3.882,48 | 00:00:00 | | 2006-01-26 | 3.896,13 | 4.757.400 | 3.898,11 | 3.868,89 | 3.881,89 | 00:00:00 | | 2006-01-27 | 3.956,26 | 7.090.800 | 3.970,38 | 3.890,23 | 3.897,07 | 00:00:00 | | 2006-01-30 | 4.002,64 | 4.323.400 | 4.002,64 | 3.953,74 | 3.955,84 | 00:00:00 | | 2006-01-31 | 3.969,36 | 4.763.800 | 4.019,85 | 3.966,62 | 4.002,64 | 00:00:00 | | 2006-02-01 | 4.035,53 | 5.189.000 | 4.035,93 | 3.946,39 | 3.969,35 | 00:00:00 | | 2006-02-02 | 3.982,26 | 6.896.000 | 4.042,31 | 3.982,26 | 4.035,36 | 00:00:00 | | 2006-02-03 | 3.953,47 | 5.095.800 | 3.998,00 | 3.931,24 | 3.982,26 | 00:00:00 | | 2006-02-06 | 4.017,36 | 3.675.000 | 4.018,90 | 3.945,35 | 3.953,08 | 00:00:00 | | 2006-02-07 | 4.010,73 | 5.114.000 | 4.025,40 | 3.998,93 | 4.016,61 | 00:00:00 | | 2006-02-08 | 3.982,31 | 5.660.800 | 4.009,92 | 3.946,70 | 4.008,93 | 00:00:00 | | 2006-02-09 | 4.032,57 | 3.285.000 | 4.032,57 | 3.979,00 | 3.982,22 | 00:00:00 | | 2006-02-10 | 4.022,48 | 2.779.200 | 4.032,95 | 4.009,94 | 4.032,48 | 00:00:00 | | 2006-02-13 | 3.991,17 | 4.044.000 | 4.023,56 | 3.974,99 | 4.022,61 | 00:00:00 | | 2006-02-14 | 3.959,03 | 5.993.000 | 4.013,84 | 3.945,32 | 3.989,59 | 00:00:00 | | 2006-02-15 | 3.979,15 | 4.449.200 | 4.003,97 | 3.956,61 | 3.958,95 | 00:00:00 | | 2006-02-16 | 4.064,14 | 4.615.000 | 4.064,14 | 3.982,27 | 3.982,38 | 00:00:00 | | 2006-02-17 | 4.079,47 | 4.544.200 | 4.091,96 | 4.049,96 | 4.064,14 | 00:00:00 | | 2006-02-20 | 4.133,20 | 3.199.000 | 4.143,33 | 4.077,10 | 4.082,11 | 00:00:00 | | 2006-02-21 | 4.158,59 | 3.947.400 | 4.170,80 | 4.129,87 | 4.134,50 | 00:00:00 | | 2006-02-22 | 4.134,55 | 4.539.400 | 4.167,18 | 4.120,12 | 4.158,63 | 00:00:00 | | 2006-02-23 | 4.146,62 | 3.904.800 | 4.147,46 | 4.119,53 | 4.134,77 | 00:00:00 | | 2006-02-24 | 4.135,59 | 2.991.000 | 4.171,37 | 4.125,38 | 4.146,11 | 00:00:00 | | 2006-02-27 | 4.153,29 | 3.126.200 | 4.153,29 | 4.128,12 | 4.135,80 | 00:00:00 | | 2006-02-28 | 4.068,47 | 8.740.200 | 4.162,09 | 4.058,95 | 4.153,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
