|
 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 | | 2016-09-19 | 2.350,10 | 5.961.100 | 2.351,44 | 2.319,98 | 2.320,10 | 00:00:00 | | 2016-09-22 | 2.403,46 | 7.252.100 | 2.411,40 | 2.360,32 | 2.362,95 | 00:00:00 | | 2016-09-23 | 2.403,13 | 4.800.500 | 2.404,79 | 2.386,62 | 2.403,35 | 00:00:00 | | 2016-09-26 | 2.381,42 | 5.848.400 | 2.402,88 | 2.368,13 | 2.402,88 | 00:00:00 | | 2016-09-27 | 2.371,66 | 6.906.500 | 2.393,30 | 2.357,57 | 2.381,12 | 00:00:00 | | 2016-09-28 | 2.386,22 | 6.482.700 | 2.397,31 | 2.371,06 | 2.371,60 | 00:00:00 | | 2016-09-29 | 2.415,16 | 6.789.900 | 2.426,73 | 2.386,43 | 2.386,43 | 00:00:00 | | 2016-09-30 | 2.405,28 | 8.262.600 | 2.414,71 | 2.375,91 | 2.414,71 | 00:00:00 | | 2016-10-04 | 2.417,64 | 6.693.100 | 2.421,02 | 2.405,74 | 2.405,74 | 00:00:00 | | 2016-10-05 | 2.416,87 | 6.464.200 | 2.419,83 | 2.406,75 | 2.417,91 | 00:00:00 | | 2016-10-10 | 2.407,36 | 6.189.800 | 2.410,85 | 2.381,24 | 2.391,16 | 00:00:00 | | 2016-10-11 | 2.412,73 | 5.275.300 | 2.419,18 | 2.402,94 | 2.407,72 | 00:00:00 | | 2016-10-12 | 2.409,53 | 6.145.300 | 2.423,41 | 2.406,93 | 2.412,63 | 00:00:00 | | 2016-10-13 | 2.383,39 | 7.961.700 | 2.409,40 | 2.378,44 | 2.409,40 | 00:00:00 | | 2016-10-14 | 2.418,36 | 6.280.300 | 2.423,21 | 2.380,55 | 2.383,39 | 00:00:00 | | 2016-10-24 | 2.495,25 | 6.987.400 | 2.499,13 | 2.464,29 | 2.464,29 | 00:00:00 | | 2016-10-25 | 2.508,37 | 5.812.900 | 2.510,98 | 2.493,57 | 2.495,38 | 00:00:00 | | 2016-10-27 | 2.507,35 | 7.297.900 | 2.511,68 | 2.487,11 | 2.508,23 | 00:00:00 | | 2016-11-03 | 2.469,20 | 7.678.500 | 2.473,09 | 2.428,57 | 2.429,05 | 00:00:00 | | 2016-11-04 | 2.412,85 | 7.201.200 | 2.471,10 | 2.404,48 | 2.469,29 | 00:00:00 | | 2016-11-09 | 2.486,52 | 9.715.700 | 2.488,59 | 2.362,15 | 2.456,56 | 00:00:00 | | 2016-11-10 | 2.501,39 | 12.336.300 | 2.526,10 | 2.486,09 | 2.486,54 | 00:00:00 | | 2016-11-16 | 2.497,41 | 7.426.900 | 2.521,29 | 2.494,40 | 2.513,39 | 00:00:00 | | 2016-11-17 | 2.481,82 | 6.765.700 | 2.497,57 | 2.468,87 | 2.497,57 | 00:00:00 | | 2016-11-22 | 2.516,69 | 4.957.800 | 2.517,56 | 2.487,17 | 2.487,88 | 00:00:00 | | 2016-11-23 | 2.514,25 | 5.848.700 | 2.523,57 | 2.508,83 | 2.516,55 | 00:00:00 | | 2016-11-28 | 2.485,18 | 4.531.400 | 2.513,14 | 2.479,00 | 2.513,10 | 00:00:00 | | 2016-12-05 | 2.523,36 | 5.331.700 | 2.531,27 | 2.488,77 | 2.502,21 | 00:00:00 | | 2016-12-09 | 2.598,61 | 10.064.200 | 2.618,26 | 2.589,80 | 2.593,07 | 00:00:00 | | 2016-12-12 | 2.607,26 | 6.472.000 | 2.611,03 | 2.591,34 | 2.598,52 | 00:00:00 | | 2016-12-19 | 2.624,59 | 9.762.300 | 2.647,06 | 2.618,85 | 2.646,92 | 00:00:00 | | 2016-12-22 | 2.632,50 | 6.207.900 | 2.639,41 | 2.621,39 | 2.638,28 | 00:00:00 | | 2016-12-23 | 2.633,58 | 6.416.500 | 2.640,75 | 2.620,86 | 2.632,40 | 00:00:00 | | 2017-01-03 | 2.685,02 | 8.022.900 | 2.700,89 | 2.655,40 | 2.655,40 | 00:00:00 | | 2017-01-17 | 2.655,60 | 10.684.600 | 2.668,85 | 2.645,07 | 2.668,31 | 00:00:00 | | 2017-01-23 | 2.672,88 | 7.047.300 | 2.685,33 | 2.640,87 | 2.684,62 | 00:00:00 | | 2017-01-31 | 2.676,43 | 8.757.000 | 2.707,16 | 2.676,43 | 2.694,34 | 00:00:00 | | 2017-02-01 | 2.727,69 | 7.465.400 | 2.731,00 | 2.676,21 | 2.676,21 | 00:00:00 | | 2017-02-02 | 2.729,76 | 6.491.400 | 2.737,45 | 2.716,16 | 2.727,94 | 00:00:00 | | 2017-02-03 | 2.730,77 | 6.520.800 | 2.739,72 | 2.713,75 | 2.730,95 | 00:00:00 | | 2017-02-06 | 2.711,99 | 4.902.500 | 2.738,95 | 2.705,72 | 2.731,61 | 00:00:00 | | 2017-02-14 | 2.792,48 | 5.225.300 | 2.792,48 | 2.774,55 | 2.782,32 | 00:00:00 | | 2017-02-15 | 2.807,91 | 7.758.600 | 2.811,10 | 2.792,54 | 2.792,54 | 00:00:00 | | 2017-02-20 | 2.805,81 | 4.973.900 | 2.820,10 | 2.798,60 | 2.798,75 | 00:00:00 | | 2017-02-23 | 2.799,72 | 7.519.500 | 2.806,66 | 2.781,80 | 2.787,58 | 00:00:00 | | 2017-02-24 | 2.752,99 | 6.933.900 | 2.803,42 | 2.741,39 | 2.799,93 | 00:00:00 | | 2017-02-27 | 2.741,89 | 6.108.100 | 2.764,57 | 2.733,86 | 2.752,85 | 00:00:00 | | 2017-03-10 | 2.826,11 | 7.981.100 | 2.835,28 | 2.799,59 | 2.805,69 | 00:00:00 | | 2017-03-23 | 2.823,05 | 7.224.200 | 2.823,21 | 2.799,02 | 2.799,02 | 00:00:00 | | 2017-03-24 | 2.829,43 | 5.886.700 | 2.829,87 | 2.811,53 | 2.823,20 | 00:00:00 | | 2017-04-04 | 2.860,18 | 6.374.900 | 2.861,87 | 2.838,75 | 2.845,26 | 00:00:00 | | 2017-04-05 | 2.885,13 | 7.006.600 | 2.905,63 | 2.857,48 | 2.860,12 | 00:00:00 | | 2017-04-18 | 2.830,01 | 10.627.000 | 2.864,60 | 2.808,53 | 2.861,36 | 00:00:00 | | 2017-05-03 | 2.997,41 | 6.078.500 | 3.012,20 | 2.995,43 | 3.012,20 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
