|
 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 | | 2000-04-27 | 1.142,13 | 0 | 1.158,57 | 1.135,80 | 1.147,38 | 00:00:00 | | 2000-04-28 | 1.132,48 | 0 | 1.151,47 | 1.132,48 | 1.142,88 | 00:00:00 | | 2000-05-02 | 1.133,93 | 0 | 1.141,02 | 1.130,53 | 1.132,34 | 00:00:00 | | 2000-05-03 | 1.129,76 | 0 | 1.137,21 | 1.122,42 | 1.133,87 | 00:00:00 | | 2000-05-04 | 1.128,01 | 0 | 1.131,41 | 1.124,18 | 1.128,83 | 00:00:00 | | 2000-05-05 | 1.128,21 | 0 | 1.133,16 | 1.124,93 | 1.127,95 | 00:00:00 | | 2000-05-08 | 1.137,68 | 0 | 1.138,77 | 1.127,44 | 1.127,44 | 00:00:00 | | 2000-05-09 | 1.141,21 | 0 | 1.143,97 | 1.131,38 | 1.137,10 | 00:00:00 | | 2000-05-10 | 1.147,05 | 0 | 1.151,31 | 1.140,56 | 1.141,35 | 00:00:00 | | 2000-05-11 | 1.149,03 | 0 | 1.150,61 | 1.139,81 | 1.147,30 | 00:00:00 | | 2000-05-12 | 1.145,26 | 0 | 1.154,05 | 1.144,37 | 1.148,96 | 00:00:00 | | 2000-05-15 | 1.134,92 | 0 | 1.146,37 | 1.134,92 | 1.145,63 | 00:00:00 | | 2000-05-16 | 1.144,15 | 0 | 1.147,43 | 1.134,61 | 1.135,28 | 00:00:00 | | 2000-05-17 | 1.140,70 | 0 | 1.148,22 | 1.136,76 | 1.144,40 | 00:00:00 | | 2000-05-18 | 1.138,53 | 0 | 1.142,01 | 1.131,74 | 1.141,05 | 00:00:00 | | 2000-05-19 | 1.137,44 | 0 | 1.142,26 | 1.134,70 | 1.139,01 | 00:00:00 | | 2000-05-22 | 1.125,72 | 0 | 1.138,04 | 1.123,71 | 1.138,04 | 00:00:00 | | 2000-05-23 | 1.137,23 | 0 | 1.138,40 | 1.123,35 | 1.126,30 | 00:00:00 | | 2000-05-24 | 1.129,04 | 0 | 1.134,70 | 1.122,91 | 1.134,70 | 00:00:00 | | 2000-05-25 | 1.138,80 | 0 | 1.139,83 | 1.129,01 | 1.129,97 | 00:00:00 | | 2000-05-26 | 1.132,15 | 0 | 1.138,80 | 1.129,36 | 1.130,52 | 00:00:00 | | 2000-05-29 | 1.131,78 | 0 | 1.134,45 | 1.129,81 | 1.131,93 | 00:00:00 | | 2000-05-30 | 1.136,96 | 0 | 1.138,22 | 1.129,95 | 1.132,85 | 00:00:00 | | 2000-05-31 | 1.131,07 | 0 | 1.139,44 | 1.128,58 | 1.137,24 | 00:00:00 | | 2000-06-05 | 1.146,07 | 0 | 1.146,47 | 1.134,64 | 1.134,64 | 00:00:00 | | 2000-06-06 | 1.155,96 | 0 | 1.156,20 | 1.143,32 | 1.146,55 | 00:00:00 | | 2000-06-07 | 1.161,31 | 0 | 1.163,07 | 1.152,64 | 1.155,63 | 00:00:00 | | 2000-06-08 | 1.165,72 | 0 | 1.166,53 | 1.159,86 | 1.161,37 | 00:00:00 | | 2000-06-13 | 1.161,60 | 0 | 1.171,20 | 1.161,60 | 1.169,40 | 00:00:00 | | 2000-06-14 | 1.160,33 | 0 | 1.164,87 | 1.156,07 | 1.161,64 | 00:00:00 | | 2000-06-15 | 1.145,02 | 0 | 1.162,94 | 1.145,02 | 1.160,81 | 00:00:00 | | 2000-06-16 | 1.134,67 | 0 | 1.146,23 | 1.134,67 | 1.144,96 | 00:00:00 | | 2000-06-19 | 1.133,16 | 0 | 1.146,46 | 1.132,71 | 1.134,27 | 00:00:00 | | 2000-06-20 | 1.136,01 | 0 | 1.136,73 | 1.131,55 | 1.133,53 | 00:00:00 | | 2000-06-21 | 1.130,93 | 0 | 1.138,42 | 1.126,96 | 1.136,38 | 00:00:00 | | 2000-06-23 | 1.137,11 | 0 | 1.137,61 | 1.124,44 | 1.131,02 | 00:00:00 | | 2000-06-26 | 1.134,58 | 0 | 1.138,29 | 1.132,62 | 1.137,38 | 00:00:00 | | 2000-06-27 | 1.131,52 | 0 | 1.137,24 | 1.128,06 | 1.134,97 | 00:00:00 | | 2000-06-28 | 1.130,82 | 0 | 1.131,49 | 1.122,88 | 1.130,44 | 00:00:00 | | 2000-06-29 | 1.126,35 | 0 | 1.132,64 | 1.122,67 | 1.131,34 | 00:00:00 | | 2000-06-30 | 1.129,58 | 0 | 1.130,12 | 1.118,45 | 1.126,17 | 00:00:00 | | 2000-07-03 | 1.125,92 | 0 | 1.131,73 | 1.121,24 | 1.129,78 | 00:00:00 | | 2000-07-04 | 1.125,08 | 0 | 1.125,92 | 1.119,05 | 1.124,97 | 00:00:00 | | 2000-07-05 | 1.117,58 | 0 | 1.126,46 | 1.109,80 | 1.125,11 | 00:00:00 | | 2000-07-06 | 1.106,31 | 0 | 1.117,04 | 1.101,59 | 1.117,04 | 00:00:00 | | 2000-07-07 | 1.103,97 | 0 | 1.105,74 | 1.089,84 | 1.105,74 | 00:00:00 | | 2000-07-10 | 1.095,60 | 0 | 1.104,53 | 1.092,84 | 1.104,22 | 00:00:00 | | 2000-07-11 | 1.096,07 | 0 | 1.097,09 | 1.090,47 | 1.096,74 | 00:00:00 | | 2000-07-12 | 1.100,47 | 0 | 1.101,10 | 1.093,40 | 1.096,00 | 00:00:00 | | 2000-07-13 | 1.097,73 | 0 | 1.101,84 | 1.094,60 | 1.100,03 | 00:00:00 | | 2000-07-14 | 1.096,88 | 0 | 1.098,63 | 1.092,04 | 1.098,37 | 00:00:00 | | 2000-07-17 | 1.094,30 | 0 | 1.096,97 | 1.088,24 | 1.096,76 | 00:00:00 | | 2000-07-18 | 1.087,33 | 0 | 1.094,80 | 1.081,79 | 1.094,11 | 00:00:00 | | 2000-07-19 | 1.095,27 | 0 | 1.096,30 | 1.086,34 | 1.087,39 | 00:00:00 | | 2000-07-20 | 1.108,44 | 0 | 1.109,44 | 1.093,81 | 1.095,30 | 00:00:00 | | 2000-07-21 | 1.116,78 | 0 | 1.124,88 | 1.106,12 | 1.108,61 | 00:00:00 | | 2000-07-24 | 1.150,03 | 0 | 1.167,30 | 1.114,43 | 1.116,84 | 00:00:00 | | 2000-07-25 | 1.147,12 | 0 | 1.150,70 | 1.134,92 | 1.150,07 | 00:00:00 | | 2000-07-26 | 1.143,31 | 0 | 1.151,98 | 1.142,00 | 1.147,35 | 00:00:00 | | 2000-07-27 | 1.142,59 | 0 | 1.147,09 | 1.139,63 | 1.143,58 | 00:00:00 | | 2000-07-28 | 1.139,08 | 0 | 1.147,06 | 1.138,37 | 1.142,03 | 00:00:00 | | 2000-07-31 | 1.142,40 | 0 | 1.143,32 | 1.132,34 | 1.138,10 | 00:00:00 | | 2000-08-01 | 1.158,51 | 0 | 1.158,82 | 1.141,29 | 1.142,33 | 00:00:00 | | 2000-08-02 | 1.167,93 | 0 | 1.168,23 | 1.157,38 | 1.158,04 | 00:00:00 | | 2000-08-03 | 1.158,28 | 0 | 1.169,68 | 1.155,77 | 1.165,55 | 00:00:00 | | 2000-08-04 | 1.162,43 | 0 | 1.164,18 | 1.158,47 | 1.158,47 | 00:00:00 | | 2000-08-07 | 1.179,18 | 0 | 1.179,30 | 1.159,45 | 1.162,85 | 00:00:00 | | 2000-08-08 | 1.188,27 | 0 | 1.190,69 | 1.177,43 | 1.179,28 | 00:00:00 | | 2000-08-09 | 1.180,93 | 0 | 1.189,09 | 1.179,61 | 1.188,01 | 00:00:00 | | 2000-08-10 | 1.178,25 | 0 | 1.184,23 | 1.167,78 | 1.181,79 | 00:00:00 | | 2000-08-11 | 1.174,58 | 0 | 1.178,70 | 1.172,47 | 1.178,04 | 00:00:00 | | 2000-08-14 | 1.171,55 | 0 | 1.175,57 | 1.164,69 | 1.175,19 | 00:00:00 | | 2000-08-16 | 1.169,35 | 0 | 1.172,12 | 1.162,74 | 1.172,11 | 00:00:00 | | 2000-08-17 | 1.177,05 | 0 | 1.177,05 | 1.167,08 | 1.169,36 | 00:00:00 | | 2000-08-18 | 1.177,66 | 0 | 1.195,22 | 1.173,65 | 1.177,53 | 00:00:00 | | 2000-08-21 | 1.180,14 | 0 | 1.182,17 | 1.172,97 | 1.177,07 | 00:00:00 | | 2000-08-22 | 1.184,00 | 0 | 1.190,67 | 1.178,99 | 1.180,36 | 00:00:00 | | 2000-08-23 | 1.183,25 | 0 | 1.185,31 | 1.177,67 | 1.185,31 | 00:00:00 | | 2000-08-24 | 1.175,25 | 0 | 1.186,62 | 1.172,17 | 1.183,26 | 00:00:00 | | 2000-08-25 | 1.169,58 | 0 | 1.175,32 | 1.163,36 | 1.175,18 | 00:00:00 | | 2000-08-30 | 1.172,07 | 0 | 1.175,93 | 1.166,86 | 1.169,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
