|
 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 | | 2001-12-14 | 1.131,05 | 0 | 1.136,92 | 1.128,56 | 1.136,24 | 00:00:00 | | 2001-12-17 | 1.128,25 | 0 | 1.131,27 | 1.122,60 | 1.131,02 | 00:00:00 | | 2001-12-18 | 1.127,08 | 0 | 1.132,97 | 1.125,32 | 1.129,08 | 00:00:00 | | 2001-12-19 | 1.120,37 | 0 | 1.127,33 | 1.114,21 | 1.127,03 | 00:00:00 | | 2001-12-20 | 1.108,52 | 0 | 1.121,03 | 1.107,26 | 1.120,55 | 00:00:00 | | 2001-12-21 | 1.127,75 | 0 | 1.127,75 | 1.108,26 | 1.109,17 | 00:00:00 | | 2001-12-27 | 1.146,53 | 0 | 1.146,53 | 1.123,47 | 1.127,93 | 00:00:00 | | 2001-12-28 | 1.140,36 | 0 | 1.146,71 | 1.139,82 | 1.146,71 | 00:00:00 | | 2002-01-02 | 1.133,18 | 0 | 1.141,60 | 1.130,81 | 1.140,36 | 00:00:00 | | 2002-01-03 | 1.142,81 | 0 | 1.143,31 | 1.133,15 | 1.133,18 | 00:00:00 | | 2002-01-04 | 1.142,68 | 0 | 1.146,68 | 1.138,92 | 1.142,93 | 00:00:00 | | 2002-01-07 | 1.129,79 | 0 | 1.143,43 | 1.124,80 | 1.142,57 | 00:00:00 | | 2002-01-08 | 1.116,45 | 0 | 1.129,56 | 1.115,99 | 1.129,56 | 00:00:00 | | 2002-01-09 | 1.114,42 | 0 | 1.118,93 | 1.109,88 | 1.116,55 | 00:00:00 | | 2002-01-10 | 1.118,02 | 0 | 1.120,48 | 1.111,13 | 1.114,47 | 00:00:00 | | 2002-01-11 | 1.119,80 | 0 | 1.121,35 | 1.112,99 | 1.118,04 | 00:00:00 | | 2002-01-14 | 1.118,52 | 0 | 1.122,35 | 1.110,56 | 1.119,93 | 00:00:00 | | 2002-01-15 | 1.128,68 | 0 | 1.129,21 | 1.112,45 | 1.118,01 | 00:00:00 | | 2002-01-16 | 1.124,06 | 0 | 1.129,61 | 1.121,11 | 1.126,64 | 00:00:00 | | 2002-01-17 | 1.136,82 | 0 | 1.139,46 | 1.122,41 | 1.124,21 | 00:00:00 | | 2002-01-18 | 1.137,62 | 0 | 1.138,14 | 1.133,16 | 1.136,94 | 00:00:00 | | 2002-01-21 | 1.146,30 | 0 | 1.147,16 | 1.135,96 | 1.138,03 | 00:00:00 | | 2002-01-22 | 1.153,27 | 0 | 1.153,30 | 1.140,60 | 1.145,42 | 00:00:00 | | 2002-01-23 | 1.151,93 | 0 | 1.153,27 | 1.147,49 | 1.153,27 | 00:00:00 | | 2002-01-24 | 1.159,48 | 0 | 1.162,60 | 1.149,00 | 1.151,93 | 00:00:00 | | 2002-01-25 | 1.159,79 | 0 | 1.165,41 | 1.157,49 | 1.158,94 | 00:00:00 | | 2002-01-28 | 1.162,89 | 0 | 1.167,46 | 1.159,82 | 1.159,82 | 00:00:00 | | 2002-01-29 | 1.165,62 | 0 | 1.167,81 | 1.163,69 | 1.165,28 | 00:00:00 | | 2002-01-30 | 1.164,74 | 0 | 1.166,44 | 1.158,91 | 1.165,70 | 00:00:00 | | 2002-01-31 | 1.165,90 | 0 | 1.169,23 | 1.159,73 | 1.165,24 | 00:00:00 | | 2002-02-04 | 1.178,29 | 0 | 1.182,55 | 1.170,89 | 1.172,33 | 00:00:00 | | 2002-02-05 | 1.184,93 | 0 | 1.185,73 | 1.175,39 | 1.178,21 | 00:00:00 | | 2002-02-06 | 1.190,35 | 0 | 1.191,18 | 1.178,56 | 1.183,22 | 00:00:00 | | 2002-02-07 | 1.204,39 | 0 | 1.204,78 | 1.185,99 | 1.187,96 | 00:00:00 | | 2002-02-08 | 1.206,85 | 0 | 1.208,79 | 1.199,58 | 1.202,92 | 00:00:00 | | 2002-02-11 | 1.213,41 | 0 | 1.214,26 | 1.206,31 | 1.206,87 | 00:00:00 | | 2002-02-12 | 1.217,08 | 0 | 1.218,58 | 1.210,66 | 1.213,38 | 00:00:00 | | 2002-02-13 | 1.225,62 | 0 | 1.225,62 | 1.207,14 | 1.216,72 | 00:00:00 | | 2002-02-14 | 1.228,50 | 0 | 1.229,48 | 1.221,48 | 1.225,90 | 00:00:00 | | 2002-02-15 | 1.219,14 | 0 | 1.228,50 | 1.216,88 | 1.228,50 | 00:00:00 | | 2002-02-18 | 1.216,54 | 0 | 1.225,08 | 1.212,43 | 1.219,55 | 00:00:00 | | 2002-02-19 | 1.234,16 | 0 | 1.234,53 | 1.216,54 | 1.216,54 | 00:00:00 | | 2002-02-20 | 1.231,72 | 0 | 1.234,96 | 1.226,69 | 1.234,16 | 00:00:00 | | 2002-02-21 | 1.238,46 | 0 | 1.239,56 | 1.228,82 | 1.231,94 | 00:00:00 | | 2002-02-22 | 1.241,33 | 0 | 1.247,67 | 1.238,53 | 1.238,53 | 00:00:00 | | 2002-02-25 | 1.239,62 | 0 | 1.245,51 | 1.236,84 | 1.241,42 | 00:00:00 | | 2002-02-26 | 1.231,48 | 0 | 1.239,60 | 1.222,34 | 1.238,71 | 00:00:00 | | 2002-02-27 | 1.230,86 | 0 | 1.237,47 | 1.227,74 | 1.231,48 | 00:00:00 | | 2002-02-28 | 1.211,88 | 0 | 1.231,22 | 1.210,93 | 1.230,86 | 00:00:00 | | 2002-03-01 | 1.217,65 | 0 | 1.219,22 | 1.207,31 | 1.211,67 | 00:00:00 | | 2002-03-04 | 1.242,56 | 0 | 1.243,24 | 1.217,49 | 1.217,66 | 00:00:00 | | 2002-03-05 | 1.240,85 | 0 | 1.244,34 | 1.235,22 | 1.242,87 | 00:00:00 | | 2002-03-06 | 1.228,91 | 0 | 1.240,92 | 1.226,43 | 1.240,92 | 00:00:00 | | 2002-03-07 | 1.225,52 | 0 | 1.229,60 | 1.222,88 | 1.228,81 | 00:00:00 | | 2002-03-08 | 1.245,21 | 0 | 1.245,21 | 1.223,97 | 1.225,86 | 00:00:00 | | 2002-03-11 | 1.244,68 | 0 | 1.250,49 | 1.240,10 | 1.245,42 | 00:00:00 | | 2002-03-12 | 1.240,77 | 0 | 1.244,51 | 1.236,17 | 1.244,51 | 00:00:00 | | 2002-03-13 | 1.233,13 | 0 | 1.238,78 | 1.227,95 | 1.238,02 | 00:00:00 | | 2002-03-14 | 1.228,52 | 0 | 1.234,55 | 1.226,24 | 1.233,15 | 00:00:00 | | 2002-03-15 | 1.232,10 | 0 | 1.233,18 | 1.221,94 | 1.228,60 | 00:00:00 | | 2002-03-18 | 1.237,96 | 0 | 1.238,29 | 1.230,11 | 1.232,15 | 00:00:00 | | 2002-03-19 | 1.239,53 | 0 | 1.242,80 | 1.232,65 | 1.237,87 | 00:00:00 | | 2002-03-20 | 1.240,54 | 0 | 1.243,44 | 1.238,05 | 1.239,68 | 00:00:00 | | 2002-03-21 | 1.238,10 | 0 | 1.241,03 | 1.233,37 | 1.240,54 | 00:00:00 | | 2002-03-22 | 1.258,83 | 0 | 1.260,01 | 1.238,15 | 1.238,15 | 00:00:00 | | 2002-03-25 | 1.271,23 | 0 | 1.271,38 | 1.258,61 | 1.259,43 | 00:00:00 | | 2002-03-26 | 1.268,23 | 0 | 1.271,23 | 1.261,19 | 1.271,23 | 00:00:00 | | 2002-03-27 | 1.281,26 | 0 | 1.282,32 | 1.267,72 | 1.267,94 | 00:00:00 | | 2002-03-28 | 1.289,16 | 0 | 1.294,19 | 1.276,48 | 1.281,21 | 00:00:00 | | 2002-04-02 | 1.304,56 | 0 | 1.305,05 | 1.280,38 | 1.289,31 | 00:00:00 | | 2002-04-03 | 1.302,75 | 0 | 1.304,52 | 1.297,66 | 1.303,96 | 00:00:00 | | 2002-04-04 | 1.287,85 | 0 | 1.303,47 | 1.282,86 | 1.303,26 | 00:00:00 | | 2002-04-05 | 1.305,10 | 0 | 1.305,87 | 1.281,48 | 1.287,48 | 00:00:00 | | 2002-04-08 | 1.300,01 | 0 | 1.306,47 | 1.299,55 | 1.305,31 | 00:00:00 | | 2002-04-09 | 1.301,40 | 0 | 1.305,93 | 1.296,70 | 1.300,26 | 00:00:00 | | 2002-04-10 | 1.306,55 | 0 | 1.307,91 | 1.293,80 | 1.301,40 | 00:00:00 | | 2002-04-11 | 1.315,77 | 0 | 1.317,38 | 1.303,95 | 1.306,91 | 00:00:00 | | 2002-04-12 | 1.323,38 | 0 | 1.324,79 | 1.309,79 | 1.315,44 | 00:00:00 | | 2002-04-15 | 1.327,20 | 0 | 1.327,20 | 1.318,42 | 1.323,26 | 00:00:00 | | 2002-04-16 | 1.325,45 | 0 | 1.330,32 | 1.321,35 | 1.327,26 | 00:00:00 | | 2002-04-17 | 1.332,25 | 0 | 1.336,02 | 1.319,92 | 1.324,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
