|
 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 | | 2000-12-27 | 1.067,73 | 0 | 1.067,73 | 1.054,68 | 1.058,44 | 00:00:00 | | 2000-12-28 | 1.073,30 | 0 | 1.075,53 | 1.064,63 | 1.067,06 | 00:00:00 | | 2001-01-02 | 1.069,59 | 0 | 1.074,88 | 1.064,93 | 1.073,41 | 00:00:00 | | 2001-01-03 | 1.052,18 | 0 | 1.069,74 | 1.048,54 | 1.069,58 | 00:00:00 | | 2001-01-04 | 1.063,98 | 0 | 1.071,34 | 1.052,70 | 1.052,70 | 00:00:00 | | 2001-01-05 | 1.082,91 | 0 | 1.082,91 | 1.063,13 | 1.064,42 | 00:00:00 | | 2001-01-08 | 1.078,58 | 0 | 1.084,39 | 1.071,55 | 1.082,92 | 00:00:00 | | 2001-01-09 | 1.077,26 | 0 | 1.080,59 | 1.075,42 | 1.078,81 | 00:00:00 | | 2001-01-10 | 1.082,51 | 0 | 1.083,24 | 1.069,87 | 1.077,04 | 00:00:00 | | 2001-01-11 | 1.080,98 | 0 | 1.087,98 | 1.078,36 | 1.081,26 | 00:00:00 | | 2001-01-12 | 1.093,58 | 0 | 1.095,86 | 1.080,98 | 1.081,03 | 00:00:00 | | 2001-01-15 | 1.101,46 | 0 | 1.101,71 | 1.089,93 | 1.092,82 | 00:00:00 | | 2001-01-16 | 1.097,53 | 0 | 1.102,97 | 1.092,55 | 1.101,20 | 00:00:00 | | 2001-01-17 | 1.101,95 | 0 | 1.103,53 | 1.098,23 | 1.098,37 | 00:00:00 | | 2001-01-18 | 1.093,30 | 0 | 1.101,95 | 1.089,70 | 1.101,62 | 00:00:00 | | 2001-01-19 | 1.097,75 | 0 | 1.103,27 | 1.090,47 | 1.093,49 | 00:00:00 | | 2001-01-22 | 1.098,77 | 0 | 1.100,84 | 1.093,25 | 1.098,10 | 00:00:00 | | 2001-01-23 | 1.093,13 | 0 | 1.099,41 | 1.087,08 | 1.098,59 | 00:00:00 | | 2001-01-24 | 1.087,75 | 0 | 1.093,59 | 1.084,31 | 1.093,49 | 00:00:00 | | 2001-01-25 | 1.086,45 | 0 | 1.088,38 | 1.082,57 | 1.087,64 | 00:00:00 | | 2001-01-26 | 1.090,94 | 0 | 1.090,94 | 1.082,60 | 1.086,25 | 00:00:00 | | 2001-01-29 | 1.090,57 | 0 | 1.090,82 | 1.083,82 | 1.090,82 | 00:00:00 | | 2001-01-30 | 1.097,80 | 0 | 1.097,80 | 1.085,37 | 1.090,48 | 00:00:00 | | 2001-01-31 | 1.104,06 | 0 | 1.104,24 | 1.089,74 | 1.098,11 | 00:00:00 | | 2001-02-01 | 1.140,38 | 0 | 1.140,38 | 1.099,45 | 1.103,74 | 00:00:00 | | 2001-02-02 | 1.128,75 | 0 | 1.140,19 | 1.123,26 | 1.140,19 | 00:00:00 | | 2001-02-05 | 1.137,85 | 0 | 1.138,30 | 1.124,28 | 1.128,63 | 00:00:00 | | 2001-02-06 | 1.136,98 | 0 | 1.143,64 | 1.131,27 | 1.137,83 | 00:00:00 | | 2001-02-07 | 1.156,90 | 0 | 1.157,34 | 1.133,39 | 1.137,23 | 00:00:00 | | 2001-02-08 | 1.164,69 | 0 | 1.172,28 | 1.152,71 | 1.154,72 | 00:00:00 | | 2001-02-09 | 1.154,94 | 0 | 1.164,61 | 1.152,72 | 1.164,61 | 00:00:00 | | 2001-02-12 | 1.162,77 | 0 | 1.162,77 | 1.149,38 | 1.155,03 | 00:00:00 | | 2001-02-13 | 1.167,65 | 0 | 1.170,83 | 1.160,24 | 1.162,81 | 00:00:00 | | 2001-02-14 | 1.158,51 | 0 | 1.168,08 | 1.156,24 | 1.168,08 | 00:00:00 | | 2001-02-15 | 1.171,97 | 0 | 1.172,65 | 1.158,52 | 1.158,78 | 00:00:00 | | 2001-02-16 | 1.182,82 | 0 | 1.186,02 | 1.170,57 | 1.172,21 | 00:00:00 | | 2001-02-19 | 1.191,93 | 0 | 1.192,48 | 1.179,85 | 1.182,78 | 00:00:00 | | 2001-02-20 | 1.209,65 | 0 | 1.212,19 | 1.188,52 | 1.191,96 | 00:00:00 | | 2001-02-21 | 1.204,14 | 0 | 1.210,67 | 1.197,71 | 1.209,56 | 00:00:00 | | 2001-02-22 | 1.204,71 | 0 | 1.209,75 | 1.200,31 | 1.205,13 | 00:00:00 | | 2001-02-23 | 1.197,02 | 0 | 1.204,87 | 1.190,54 | 1.203,89 | 00:00:00 | | 2001-02-26 | 1.196,76 | 0 | 1.199,79 | 1.193,86 | 1.197,03 | 00:00:00 | | 2001-02-27 | 1.210,87 | 0 | 1.214,01 | 1.197,69 | 1.198,16 | 00:00:00 | | 2001-02-28 | 1.198,33 | 0 | 1.211,11 | 1.198,33 | 1.211,11 | 00:00:00 | | 2001-03-01 | 1.196,92 | 0 | 1.199,33 | 1.191,16 | 1.199,33 | 00:00:00 | | 2001-03-02 | 1.192,48 | 0 | 1.196,85 | 1.184,35 | 1.196,65 | 00:00:00 | | 2001-03-05 | 1.194,06 | 0 | 1.194,35 | 1.187,43 | 1.192,54 | 00:00:00 | | 2001-03-06 | 1.198,50 | 0 | 1.203,07 | 1.189,61 | 1.193,34 | 00:00:00 | | 2001-03-07 | 1.219,50 | 0 | 1.219,50 | 1.191,91 | 1.198,43 | 00:00:00 | | 2001-03-08 | 1.214,68 | 0 | 1.218,66 | 1.208,49 | 1.218,66 | 00:00:00 | | 2001-03-09 | 1.206,51 | 0 | 1.214,40 | 1.201,25 | 1.214,27 | 00:00:00 | | 2001-03-12 | 1.206,08 | 0 | 1.210,16 | 1.199,76 | 1.205,65 | 00:00:00 | | 2001-03-13 | 1.203,12 | 0 | 1.205,53 | 1.193,71 | 1.205,53 | 00:00:00 | | 2001-03-14 | 1.186,35 | 0 | 1.203,61 | 1.174,03 | 1.203,31 | 00:00:00 | | 2001-03-15 | 1.178,16 | 0 | 1.186,35 | 1.173,09 | 1.185,79 | 00:00:00 | | 2001-03-16 | 1.156,67 | 0 | 1.178,79 | 1.152,77 | 1.177,85 | 00:00:00 | | 2001-03-19 | 1.155,47 | 0 | 1.159,51 | 1.146,06 | 1.156,86 | 00:00:00 | | 2001-03-20 | 1.159,08 | 0 | 1.159,76 | 1.150,51 | 1.155,73 | 00:00:00 | | 2001-03-21 | 1.150,90 | 0 | 1.157,44 | 1.141,81 | 1.157,44 | 00:00:00 | | 2001-03-22 | 1.124,25 | 0 | 1.150,88 | 1.121,91 | 1.150,87 | 00:00:00 | | 2001-03-23 | 1.138,05 | 0 | 1.142,34 | 1.123,77 | 1.124,18 | 00:00:00 | | 2001-03-26 | 1.149,30 | 0 | 1.149,30 | 1.137,30 | 1.137,58 | 00:00:00 | | 2001-03-27 | 1.164,82 | 0 | 1.164,82 | 1.149,75 | 1.149,75 | 00:00:00 | | 2001-03-28 | 1.169,37 | 0 | 1.175,70 | 1.164,66 | 1.164,66 | 00:00:00 | | 2001-03-29 | 1.172,37 | 0 | 1.172,37 | 1.162,95 | 1.169,02 | 00:00:00 | | 2001-03-30 | 1.186,54 | 0 | 1.186,54 | 1.170,29 | 1.172,36 | 00:00:00 | | 2001-04-02 | 1.175,96 | 0 | 1.186,69 | 1.175,70 | 1.186,69 | 00:00:00 | | 2001-04-03 | 1.170,50 | 0 | 1.179,00 | 1.168,30 | 1.174,78 | 00:00:00 | | 2001-04-04 | 1.175,23 | 0 | 1.175,23 | 1.158,01 | 1.170,39 | 00:00:00 | | 2001-04-05 | 1.197,81 | 0 | 1.200,46 | 1.173,82 | 1.175,72 | 00:00:00 | | 2001-04-06 | 1.181,83 | 0 | 1.199,97 | 1.181,83 | 1.197,86 | 00:00:00 | | 2001-04-09 | 1.193,35 | 0 | 1.193,98 | 1.176,15 | 1.181,29 | 00:00:00 | | 2001-04-10 | 1.201,52 | 0 | 1.201,80 | 1.189,71 | 1.193,62 | 00:00:00 | | 2001-04-11 | 1.192,44 | 0 | 1.201,85 | 1.191,08 | 1.201,11 | 00:00:00 | | 2001-04-12 | 1.191,10 | 0 | 1.192,69 | 1.186,01 | 1.192,54 | 00:00:00 | | 2001-04-17 | 1.195,11 | 0 | 1.197,28 | 1.185,29 | 1.191,12 | 00:00:00 | | 2001-04-18 | 1.208,47 | 0 | 1.208,87 | 1.191,88 | 1.194,77 | 00:00:00 | | 2001-04-19 | 1.201,51 | 0 | 1.208,92 | 1.194,73 | 1.208,60 | 00:00:00 | | 2001-04-20 | 1.204,95 | 0 | 1.208,01 | 1.199,34 | 1.201,37 | 00:00:00 | | 2001-04-23 | 1.202,65 | 0 | 1.205,44 | 1.199,12 | 1.204,99 | 00:00:00 | | 2001-04-24 | 1.208,50 | 0 | 1.210,77 | 1.198,53 | 1.202,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
