|
 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 | | 2001-04-24 | 1.208,50 | 0 | 1.210,77 | 1.198,53 | 1.202,94 | 00:00:00 | | 2001-04-25 | 1.199,58 | 0 | 1.208,60 | 1.197,42 | 1.208,48 | 00:00:00 | | 2001-04-26 | 1.210,01 | 0 | 1.210,63 | 1.199,17 | 1.199,33 | 00:00:00 | | 2001-04-27 | 1.217,52 | 0 | 1.219,18 | 1.205,73 | 1.210,29 | 00:00:00 | | 2001-04-30 | 1.219,35 | 0 | 1.220,73 | 1.211,59 | 1.217,61 | 00:00:00 | | 2001-05-02 | 1.220,86 | 0 | 1.228,20 | 1.218,36 | 1.219,24 | 00:00:00 | | 2001-05-03 | 1.202,62 | 0 | 1.218,98 | 1.199,47 | 1.218,98 | 00:00:00 | | 2001-05-04 | 1.189,87 | 0 | 1.203,54 | 1.186,44 | 1.202,36 | 00:00:00 | | 2001-05-07 | 1.187,20 | 0 | 1.194,13 | 1.186,74 | 1.189,55 | 00:00:00 | | 2001-05-08 | 1.193,08 | 0 | 1.194,42 | 1.184,52 | 1.192,14 | 00:00:00 | | 2001-05-09 | 1.195,68 | 0 | 1.198,53 | 1.188,13 | 1.193,25 | 00:00:00 | | 2001-05-10 | 1.211,98 | 0 | 1.214,86 | 1.195,33 | 1.195,66 | 00:00:00 | | 2001-05-11 | 1.213,02 | 0 | 1.219,11 | 1.204,32 | 1.211,80 | 00:00:00 | | 2001-05-14 | 1.205,90 | 0 | 1.215,03 | 1.204,74 | 1.213,86 | 00:00:00 | | 2001-05-15 | 1.193,70 | 0 | 1.207,88 | 1.193,70 | 1.205,54 | 00:00:00 | | 2001-05-16 | 1.197,09 | 0 | 1.200,33 | 1.191,02 | 1.193,75 | 00:00:00 | | 2001-05-17 | 1.219,04 | 0 | 1.221,34 | 1.196,53 | 1.196,53 | 00:00:00 | | 2001-05-18 | 1.222,11 | 0 | 1.229,54 | 1.217,84 | 1.218,77 | 00:00:00 | | 2001-05-21 | 1.210,98 | 0 | 1.225,90 | 1.204,45 | 1.222,10 | 00:00:00 | | 2001-05-22 | 1.209,04 | 0 | 1.220,14 | 1.206,63 | 1.211,00 | 00:00:00 | | 2001-05-23 | 1.197,61 | 0 | 1.210,10 | 1.193,62 | 1.209,22 | 00:00:00 | | 2001-05-25 | 1.188,32 | 0 | 1.199,84 | 1.184,11 | 1.194,06 | 00:00:00 | | 2001-05-28 | 1.187,33 | 0 | 1.193,79 | 1.185,91 | 1.188,68 | 00:00:00 | | 2001-05-29 | 1.178,30 | 0 | 1.199,64 | 1.177,94 | 1.187,09 | 00:00:00 | | 2001-05-30 | 1.184,07 | 0 | 1.185,70 | 1.178,27 | 1.178,52 | 00:00:00 | | 2001-05-31 | 1.194,81 | 0 | 1.194,81 | 1.178,43 | 1.184,04 | 00:00:00 | | 2001-06-01 | 1.209,87 | 0 | 1.212,09 | 1.190,27 | 1.195,16 | 00:00:00 | | 2001-06-05 | 1.237,38 | 0 | 1.237,82 | 1.209,76 | 1.209,76 | 00:00:00 | | 2001-06-06 | 1.235,88 | 0 | 1.239,63 | 1.230,10 | 1.237,61 | 00:00:00 | | 2001-06-07 | 1.234,42 | 0 | 1.239,80 | 1.226,32 | 1.234,01 | 00:00:00 | | 2001-06-08 | 1.237,88 | 0 | 1.237,88 | 1.227,53 | 1.234,36 | 00:00:00 | | 2001-06-11 | 1.227,00 | 0 | 1.238,26 | 1.227,00 | 1.237,79 | 00:00:00 | | 2001-06-12 | 1.230,75 | 0 | 1.230,99 | 1.219,13 | 1.226,89 | 00:00:00 | | 2001-06-13 | 1.244,86 | 0 | 1.245,47 | 1.230,56 | 1.231,04 | 00:00:00 | | 2001-06-15 | 1.232,05 | 0 | 1.244,86 | 1.231,26 | 1.244,85 | 00:00:00 | | 2001-06-18 | 1.232,84 | 0 | 1.262,82 | 1.219,89 | 1.262,82 | 00:00:00 | | 2001-06-19 | 1.236,23 | 0 | 1.236,89 | 1.226,90 | 1.232,33 | 00:00:00 | | 2001-06-20 | 1.232,23 | 0 | 1.236,23 | 1.225,89 | 1.235,60 | 00:00:00 | | 2001-06-21 | 1.221,76 | 0 | 1.232,29 | 1.214,62 | 1.232,24 | 00:00:00 | | 2001-06-22 | 1.236,34 | 0 | 1.236,85 | 1.216,44 | 1.222,35 | 00:00:00 | | 2001-06-25 | 1.237,09 | 0 | 1.237,34 | 1.225,52 | 1.236,55 | 00:00:00 | | 2001-06-26 | 1.236,54 | 0 | 1.237,38 | 1.229,68 | 1.237,38 | 00:00:00 | | 2001-06-27 | 1.224,72 | 0 | 1.237,20 | 1.221,67 | 1.237,20 | 00:00:00 | | 2001-06-28 | 1.214,52 | 0 | 1.224,73 | 1.212,07 | 1.224,66 | 00:00:00 | | 2001-06-29 | 1.206,82 | 0 | 1.219,86 | 1.206,82 | 1.214,93 | 00:00:00 | | 2001-07-02 | 1.204,03 | 0 | 1.208,05 | 1.200,35 | 1.206,39 | 00:00:00 | | 2001-07-03 | 1.199,12 | 0 | 1.209,34 | 1.194,02 | 1.204,22 | 00:00:00 | | 2001-07-04 | 1.206,91 | 0 | 1.207,04 | 1.198,48 | 1.199,29 | 00:00:00 | | 2001-07-05 | 1.209,28 | 0 | 1.218,00 | 1.205,04 | 1.206,11 | 00:00:00 | | 2001-07-06 | 1.204,48 | 0 | 1.210,33 | 1.203,09 | 1.209,41 | 00:00:00 | | 2001-07-09 | 1.213,73 | 0 | 1.218,19 | 1.202,61 | 1.204,17 | 00:00:00 | | 2001-07-10 | 1.221,46 | 0 | 1.222,17 | 1.210,30 | 1.213,41 | 00:00:00 | | 2001-07-11 | 1.212,72 | 0 | 1.221,20 | 1.212,66 | 1.221,20 | 00:00:00 | | 2001-07-12 | 1.216,22 | 0 | 1.218,33 | 1.211,18 | 1.212,37 | 00:00:00 | | 2001-07-13 | 1.221,35 | 0 | 1.221,89 | 1.208,93 | 1.216,11 | 00:00:00 | | 2001-07-16 | 1.223,16 | 0 | 1.223,81 | 1.216,17 | 1.221,28 | 00:00:00 | | 2001-07-17 | 1.215,59 | 0 | 1.222,84 | 1.212,23 | 1.222,84 | 00:00:00 | | 2001-07-18 | 1.216,24 | 0 | 1.216,71 | 1.207,77 | 1.216,22 | 00:00:00 | | 2001-07-19 | 1.232,49 | 0 | 1.232,60 | 1.214,98 | 1.216,15 | 00:00:00 | | 2001-07-20 | 1.238,15 | 0 | 1.245,02 | 1.231,69 | 1.232,78 | 00:00:00 | | 2001-07-23 | 1.245,77 | 0 | 1.248,51 | 1.236,71 | 1.238,15 | 00:00:00 | | 2001-07-24 | 1.243,18 | 0 | 1.247,15 | 1.241,06 | 1.246,00 | 00:00:00 | | 2001-07-25 | 1.236,97 | 0 | 1.243,37 | 1.233,42 | 1.243,20 | 00:00:00 | | 2001-07-26 | 1.235,31 | 0 | 1.237,16 | 1.231,22 | 1.237,16 | 00:00:00 | | 2001-07-27 | 1.241,30 | 0 | 1.241,30 | 1.231,58 | 1.235,33 | 00:00:00 | | 2001-07-30 | 1.238,30 | 0 | 1.241,79 | 1.231,52 | 1.241,54 | 00:00:00 | | 2001-07-31 | 1.230,03 | 0 | 1.241,77 | 1.230,03 | 1.238,63 | 00:00:00 | | 2001-08-01 | 1.236,63 | 0 | 1.239,57 | 1.229,48 | 1.230,03 | 00:00:00 | | 2001-08-02 | 1.224,54 | 0 | 1.236,75 | 1.223,68 | 1.236,63 | 00:00:00 | | 2001-08-03 | 1.215,62 | 0 | 1.223,42 | 1.213,97 | 1.223,41 | 00:00:00 | | 2001-08-06 | 1.220,08 | 0 | 1.221,81 | 1.214,26 | 1.215,62 | 00:00:00 | | 2001-08-07 | 1.222,39 | 0 | 1.225,83 | 1.217,41 | 1.221,35 | 00:00:00 | | 2001-08-08 | 1.219,11 | 0 | 1.222,43 | 1.215,37 | 1.222,29 | 00:00:00 | | 2001-08-09 | 1.207,56 | 0 | 1.220,09 | 1.203,41 | 1.219,37 | 00:00:00 | | 2001-08-10 | 1.217,98 | 0 | 1.218,06 | 1.207,53 | 1.208,11 | 00:00:00 | | 2001-08-13 | 1.229,17 | 0 | 1.229,17 | 1.218,21 | 1.218,59 | 00:00:00 | | 2001-08-14 | 1.218,16 | 0 | 1.228,13 | 1.215,52 | 1.228,13 | 00:00:00 | | 2001-08-16 | 1.214,03 | 0 | 1.218,08 | 1.208,79 | 1.218,08 | 00:00:00 | | 2001-08-17 | 1.208,09 | 0 | 1.216,96 | 1.205,09 | 1.214,03 | 00:00:00 | | 2001-08-20 | 1.194,79 | 0 | 1.207,58 | 1.191,29 | 1.206,51 | 00:00:00 | | 2001-08-21 | 1.201,77 | 0 | 1.203,78 | 1.193,22 | 1.194,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
