|
 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 | | 2000-08-30 | 1.172,07 | 0 | 1.175,93 | 1.166,86 | 1.169,20 | 00:00:00 | | 2000-08-31 | 1.163,00 | 0 | 1.174,94 | 1.162,95 | 1.172,13 | 00:00:00 | | 2000-09-01 | 1.173,00 | 0 | 1.173,00 | 1.163,45 | 1.163,45 | 00:00:00 | | 2000-09-04 | 1.181,84 | 0 | 1.185,02 | 1.172,71 | 1.172,71 | 00:00:00 | | 2000-09-05 | 1.180,37 | 0 | 1.184,43 | 1.178,01 | 1.181,66 | 00:00:00 | | 2000-09-06 | 1.182,39 | 0 | 1.187,53 | 1.177,10 | 1.180,44 | 00:00:00 | | 2000-09-07 | 1.186,81 | 0 | 1.187,15 | 1.179,26 | 1.182,51 | 00:00:00 | | 2000-09-08 | 1.184,65 | 0 | 1.194,25 | 1.183,30 | 1.186,42 | 00:00:00 | | 2000-09-11 | 1.184,57 | 0 | 1.188,66 | 1.178,36 | 1.185,16 | 00:00:00 | | 2000-09-12 | 1.177,34 | 0 | 1.185,02 | 1.173,57 | 1.184,55 | 00:00:00 | | 2000-09-13 | 1.182,98 | 0 | 1.188,77 | 1.176,60 | 1.176,99 | 00:00:00 | | 2000-09-14 | 1.181,43 | 0 | 1.183,80 | 1.178,01 | 1.182,95 | 00:00:00 | | 2000-09-15 | 1.182,13 | 0 | 1.182,27 | 1.172,47 | 1.181,48 | 00:00:00 | | 2000-09-18 | 1.165,68 | 0 | 1.181,85 | 1.164,46 | 1.181,85 | 00:00:00 | | 2000-09-19 | 1.169,08 | 0 | 1.169,24 | 1.159,46 | 1.165,05 | 00:00:00 | | 2000-09-20 | 1.169,37 | 0 | 1.171,80 | 1.166,38 | 1.169,80 | 00:00:00 | | 2000-09-21 | 1.166,26 | 0 | 1.171,74 | 1.152,86 | 1.168,88 | 00:00:00 | | 2000-09-22 | 1.157,63 | 0 | 1.166,31 | 1.156,76 | 1.165,62 | 00:00:00 | | 2000-09-25 | 1.156,88 | 0 | 1.162,40 | 1.155,95 | 1.157,51 | 00:00:00 | | 2000-09-26 | 1.161,82 | 0 | 1.169,18 | 1.156,24 | 1.156,79 | 00:00:00 | | 2000-09-27 | 1.162,97 | 0 | 1.167,20 | 1.159,99 | 1.161,58 | 00:00:00 | | 2000-09-28 | 1.159,44 | 0 | 1.168,68 | 1.154,99 | 1.163,28 | 00:00:00 | | 2000-09-29 | 1.161,16 | 0 | 1.162,54 | 1.153,89 | 1.158,45 | 00:00:00 | | 2000-10-02 | 1.166,74 | 0 | 1.168,09 | 1.154,30 | 1.161,00 | 00:00:00 | | 2000-10-03 | 1.171,47 | 0 | 1.171,47 | 1.163,88 | 1.166,75 | 00:00:00 | | 2000-10-04 | 1.168,52 | 0 | 1.174,42 | 1.166,01 | 1.169,55 | 00:00:00 | | 2000-10-05 | 1.162,99 | 0 | 1.168,53 | 1.162,06 | 1.168,53 | 00:00:00 | | 2000-10-06 | 1.160,16 | 0 | 1.164,78 | 1.157,61 | 1.161,47 | 00:00:00 | | 2000-10-09 | 1.146,29 | 0 | 1.160,36 | 1.141,51 | 1.160,04 | 00:00:00 | | 2000-10-10 | 1.137,47 | 0 | 1.149,89 | 1.137,29 | 1.146,31 | 00:00:00 | | 2000-10-11 | 1.120,87 | 0 | 1.140,27 | 1.120,85 | 1.138,52 | 00:00:00 | | 2000-10-12 | 1.112,90 | 0 | 1.129,62 | 1.110,90 | 1.121,04 | 00:00:00 | | 2000-10-13 | 1.096,30 | 0 | 1.115,50 | 1.090,83 | 1.115,41 | 00:00:00 | | 2000-10-16 | 1.100,15 | 0 | 1.107,37 | 1.095,89 | 1.098,10 | 00:00:00 | | 2000-10-17 | 1.102,37 | 0 | 1.108,21 | 1.097,24 | 1.099,99 | 00:00:00 | | 2000-10-18 | 1.071,52 | 0 | 1.103,57 | 1.065,26 | 1.102,63 | 00:00:00 | | 2000-10-19 | 1.083,42 | 0 | 1.085,51 | 1.070,97 | 1.071,58 | 00:00:00 | | 2000-10-20 | 1.090,46 | 0 | 1.101,69 | 1.082,23 | 1.083,38 | 00:00:00 | | 2000-10-23 | 1.094,44 | 0 | 1.098,98 | 1.089,73 | 1.091,01 | 00:00:00 | | 2000-10-24 | 1.101,29 | 0 | 1.103,01 | 1.090,63 | 1.093,63 | 00:00:00 | | 2000-10-25 | 1.101,88 | 0 | 1.107,33 | 1.100,69 | 1.100,69 | 00:00:00 | | 2000-10-27 | 1.097,68 | 0 | 1.110,28 | 1.097,68 | 1.101,96 | 00:00:00 | | 2000-10-30 | 1.102,92 | 0 | 1.104,61 | 1.097,82 | 1.097,82 | 00:00:00 | | 2000-10-31 | 1.130,57 | 0 | 1.130,57 | 1.103,11 | 1.103,11 | 00:00:00 | | 2000-11-02 | 1.126,79 | 0 | 1.134,49 | 1.125,24 | 1.130,58 | 00:00:00 | | 2000-11-03 | 1.133,98 | 0 | 1.134,79 | 1.118,73 | 1.126,86 | 00:00:00 | | 2000-11-06 | 1.128,86 | 0 | 1.133,94 | 1.123,23 | 1.133,94 | 00:00:00 | | 2000-11-07 | 1.128,96 | 0 | 1.132,53 | 1.124,37 | 1.127,90 | 00:00:00 | | 2000-11-08 | 1.125,73 | 0 | 1.132,12 | 1.125,02 | 1.128,44 | 00:00:00 | | 2000-11-09 | 1.125,73 | 0 | 1.127,18 | 1.119,59 | 1.125,01 | 00:00:00 | | 2000-11-10 | 1.115,87 | 0 | 1.131,27 | 1.112,99 | 1.125,67 | 00:00:00 | | 2000-11-13 | 1.102,53 | 0 | 1.115,97 | 1.102,41 | 1.115,97 | 00:00:00 | | 2000-11-14 | 1.113,20 | 0 | 1.114,23 | 1.103,04 | 1.103,04 | 00:00:00 | | 2000-11-15 | 1.109,45 | 0 | 1.118,05 | 1.109,45 | 1.113,46 | 00:00:00 | | 2000-11-16 | 1.109,90 | 0 | 1.112,54 | 1.107,33 | 1.109,27 | 00:00:00 | | 2000-11-17 | 1.107,46 | 0 | 1.109,84 | 1.095,27 | 1.109,66 | 00:00:00 | | 2000-11-20 | 1.095,34 | 0 | 1.108,83 | 1.092,68 | 1.107,45 | 00:00:00 | | 2000-11-21 | 1.096,12 | 0 | 1.104,88 | 1.091,76 | 1.095,45 | 00:00:00 | | 2000-11-22 | 1.093,56 | 0 | 1.097,11 | 1.091,51 | 1.096,22 | 00:00:00 | | 2000-11-23 | 1.099,61 | 0 | 1.100,26 | 1.090,46 | 1.093,71 | 00:00:00 | | 2000-11-24 | 1.113,44 | 0 | 1.114,68 | 1.095,90 | 1.095,90 | 00:00:00 | | 2000-11-27 | 1.108,04 | 0 | 1.118,67 | 1.104,93 | 1.113,58 | 00:00:00 | | 2000-11-28 | 1.096,14 | 0 | 1.110,83 | 1.096,03 | 1.108,33 | 00:00:00 | | 2000-11-29 | 1.099,86 | 0 | 1.102,04 | 1.091,31 | 1.096,28 | 00:00:00 | | 2000-11-30 | 1.065,81 | 0 | 1.100,07 | 1.060,31 | 1.099,39 | 00:00:00 | | 2000-12-01 | 1.075,96 | 0 | 1.079,33 | 1.064,21 | 1.064,21 | 00:00:00 | | 2000-12-04 | 1.065,35 | 0 | 1.077,33 | 1.064,38 | 1.076,04 | 00:00:00 | | 2000-12-05 | 1.081,71 | 0 | 1.081,89 | 1.065,39 | 1.065,49 | 00:00:00 | | 2000-12-06 | 1.081,25 | 0 | 1.086,82 | 1.078,20 | 1.082,73 | 00:00:00 | | 2000-12-07 | 1.084,06 | 0 | 1.085,68 | 1.075,41 | 1.081,82 | 00:00:00 | | 2000-12-11 | 1.092,22 | 0 | 1.093,06 | 1.083,46 | 1.084,14 | 00:00:00 | | 2000-12-12 | 1.080,66 | 0 | 1.094,12 | 1.079,50 | 1.092,62 | 00:00:00 | | 2000-12-13 | 1.083,37 | 0 | 1.087,20 | 1.076,27 | 1.080,91 | 00:00:00 | | 2000-12-14 | 1.074,12 | 0 | 1.085,58 | 1.073,79 | 1.082,86 | 00:00:00 | | 2000-12-15 | 1.067,81 | 0 | 1.074,68 | 1.056,37 | 1.074,47 | 00:00:00 | | 2000-12-18 | 1.066,69 | 0 | 1.075,01 | 1.061,92 | 1.067,76 | 00:00:00 | | 2000-12-19 | 1.070,36 | 0 | 1.071,00 | 1.059,63 | 1.066,84 | 00:00:00 | | 2000-12-20 | 1.055,40 | 0 | 1.070,16 | 1.053,32 | 1.070,16 | 00:00:00 | | 2000-12-21 | 1.048,37 | 0 | 1.055,40 | 1.036,01 | 1.054,91 | 00:00:00 | | 2000-12-22 | 1.058,25 | 0 | 1.058,25 | 1.046,85 | 1.047,73 | 00:00:00 | | 2000-12-27 | 1.067,73 | 0 | 1.067,73 | 1.054,68 | 1.058,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
