|
 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 | | 2002-04-17 | 1.332,25 | 0 | 1.336,02 | 1.319,92 | 1.324,70 | 00:00:00 | | 2002-04-18 | 1.332,42 | 0 | 1.338,41 | 1.328,70 | 1.332,04 | 00:00:00 | | 2002-04-19 | 1.333,11 | 0 | 1.337,77 | 1.327,14 | 1.331,88 | 00:00:00 | | 2002-04-22 | 1.324,00 | 0 | 1.333,41 | 1.317,94 | 1.333,13 | 00:00:00 | | 2002-04-23 | 1.327,36 | 0 | 1.329,29 | 1.318,40 | 1.324,13 | 00:00:00 | | 2002-04-24 | 1.317,27 | 0 | 1.329,04 | 1.316,69 | 1.326,79 | 00:00:00 | | 2002-04-25 | 1.314,50 | 0 | 1.319,11 | 1.306,58 | 1.316,91 | 00:00:00 | | 2002-04-26 | 1.315,72 | 0 | 1.318,77 | 1.310,45 | 1.313,63 | 00:00:00 | | 2002-04-29 | 1.339,11 | 0 | 1.342,46 | 1.304,60 | 1.315,72 | 00:00:00 | | 2002-04-30 | 1.344,67 | 0 | 1.344,67 | 1.328,11 | 1.338,94 | 00:00:00 | | 2002-05-02 | 1.357,16 | 0 | 1.368,18 | 1.343,98 | 1.344,59 | 00:00:00 | | 2002-05-03 | 1.350,61 | 0 | 1.361,66 | 1.347,75 | 1.357,56 | 00:00:00 | | 2002-05-06 | 1.354,99 | 0 | 1.357,67 | 1.346,74 | 1.350,35 | 00:00:00 | | 2002-05-07 | 1.341,95 | 0 | 1.355,58 | 1.341,58 | 1.354,99 | 00:00:00 | | 2002-05-08 | 1.342,01 | 0 | 1.345,73 | 1.337,13 | 1.341,59 | 00:00:00 | | 2002-05-10 | 1.343,58 | 0 | 1.345,54 | 1.332,15 | 1.341,25 | 00:00:00 | | 2002-05-13 | 1.342,34 | 0 | 1.344,47 | 1.330,42 | 1.336,31 | 00:00:00 | | 2002-05-14 | 1.337,16 | 0 | 1.342,31 | 1.331,55 | 1.342,18 | 00:00:00 | | 2002-05-15 | 1.335,61 | 0 | 1.337,12 | 1.327,81 | 1.337,12 | 00:00:00 | | 2002-05-16 | 1.331,57 | 0 | 1.335,96 | 1.325,69 | 1.335,61 | 00:00:00 | | 2002-05-17 | 1.330,93 | 0 | 1.338,58 | 1.320,40 | 1.331,54 | 00:00:00 | | 2002-05-21 | 1.325,71 | 0 | 1.330,93 | 1.313,11 | 1.330,93 | 00:00:00 | | 2002-05-22 | 1.325,70 | 0 | 1.329,99 | 1.319,81 | 1.325,71 | 00:00:00 | | 2002-05-23 | 1.327,63 | 0 | 1.328,06 | 1.316,60 | 1.325,70 | 00:00:00 | | 2002-05-24 | 1.323,30 | 0 | 1.327,82 | 1.314,74 | 1.327,82 | 00:00:00 | | 2002-05-27 | 1.322,81 | 0 | 1.324,98 | 1.318,11 | 1.323,30 | 00:00:00 | | 2002-05-28 | 1.331,15 | 0 | 1.331,54 | 1.320,22 | 1.323,87 | 00:00:00 | | 2002-05-29 | 1.318,89 | 0 | 1.331,39 | 1.317,19 | 1.331,35 | 00:00:00 | | 2002-05-31 | 1.301,71 | 0 | 1.320,47 | 1.301,71 | 1.316,83 | 00:00:00 | | 2002-06-03 | 1.303,73 | 0 | 1.305,95 | 1.297,53 | 1.301,00 | 00:00:00 | | 2002-06-04 | 1.291,91 | 0 | 1.303,82 | 1.291,26 | 1.303,73 | 00:00:00 | | 2002-06-05 | 1.286,14 | 0 | 1.291,75 | 1.282,00 | 1.290,23 | 00:00:00 | | 2002-06-06 | 1.296,55 | 0 | 1.296,55 | 1.281,77 | 1.285,91 | 00:00:00 | | 2002-06-07 | 1.285,26 | 0 | 1.296,97 | 1.278,46 | 1.296,68 | 00:00:00 | | 2002-06-10 | 1.286,29 | 0 | 1.286,29 | 1.278,18 | 1.283,85 | 00:00:00 | | 2002-06-11 | 1.275,81 | 0 | 1.285,80 | 1.273,27 | 1.285,80 | 00:00:00 | | 2002-06-12 | 1.265,90 | 0 | 1.278,52 | 1.258,13 | 1.275,20 | 00:00:00 | | 2002-06-13 | 1.263,44 | 0 | 1.267,36 | 1.255,48 | 1.265,66 | 00:00:00 | | 2002-06-14 | 1.253,39 | 0 | 1.263,44 | 1.249,11 | 1.263,44 | 00:00:00 | | 2002-06-17 | 1.247,85 | 0 | 1.253,66 | 1.239,18 | 1.253,66 | 00:00:00 | | 2002-06-18 | 1.242,15 | 0 | 1.248,50 | 1.234,63 | 1.247,83 | 00:00:00 | | 2002-06-19 | 1.243,84 | 0 | 1.248,36 | 1.228,24 | 1.241,33 | 00:00:00 | | 2002-06-20 | 1.241,50 | 0 | 1.244,06 | 1.235,12 | 1.244,03 | 00:00:00 | | 2002-06-21 | 1.242,98 | 0 | 1.248,57 | 1.240,83 | 1.241,50 | 00:00:00 | | 2002-06-24 | 1.234,89 | 0 | 1.245,10 | 1.229,52 | 1.242,95 | 00:00:00 | | 2002-06-25 | 1.244,92 | 0 | 1.244,92 | 1.233,73 | 1.235,29 | 00:00:00 | | 2002-06-26 | 1.232,29 | 0 | 1.244,06 | 1.224,95 | 1.244,06 | 00:00:00 | | 2002-06-27 | 1.245,57 | 0 | 1.245,63 | 1.230,95 | 1.232,21 | 00:00:00 | | 2002-06-28 | 1.243,07 | 0 | 1.248,78 | 1.241,96 | 1.246,20 | 00:00:00 | | 2002-07-01 | 1.258,75 | 0 | 1.261,48 | 1.238,20 | 1.243,07 | 00:00:00 | | 2002-07-02 | 1.228,09 | 0 | 1.259,05 | 1.228,09 | 1.259,05 | 00:00:00 | | 2002-07-03 | 1.222,30 | 0 | 1.232,70 | 1.215,98 | 1.228,71 | 00:00:00 | | 2002-07-04 | 1.227,37 | 0 | 1.228,43 | 1.220,13 | 1.221,92 | 00:00:00 | | 2002-07-05 | 1.231,59 | 0 | 1.232,64 | 1.226,36 | 1.227,25 | 00:00:00 | | 2002-07-08 | 1.229,97 | 0 | 1.233,85 | 1.221,92 | 1.231,46 | 00:00:00 | | 2002-07-09 | 1.229,04 | 0 | 1.231,22 | 1.223,02 | 1.229,87 | 00:00:00 | | 2002-07-10 | 1.219,69 | 0 | 1.230,05 | 1.215,04 | 1.228,97 | 00:00:00 | | 2002-07-11 | 1.217,32 | 0 | 1.220,18 | 1.209,94 | 1.219,69 | 00:00:00 | | 2002-07-12 | 1.218,49 | 0 | 1.222,96 | 1.215,82 | 1.216,44 | 00:00:00 | | 2002-07-15 | 1.211,57 | 0 | 1.220,40 | 1.211,18 | 1.218,60 | 00:00:00 | | 2002-07-16 | 1.199,55 | 0 | 1.224,77 | 1.197,56 | 1.211,06 | 00:00:00 | | 2002-07-17 | 1.217,19 | 0 | 1.219,02 | 1.193,08 | 1.199,81 | 00:00:00 | | 2002-07-18 | 1.221,41 | 0 | 1.225,62 | 1.216,27 | 1.217,23 | 00:00:00 | | 2002-07-19 | 1.197,46 | 0 | 1.221,82 | 1.190,50 | 1.221,75 | 00:00:00 | | 2002-07-22 | 1.191,86 | 0 | 1.198,06 | 1.187,16 | 1.197,52 | 00:00:00 | | 2002-07-23 | 1.168,16 | 0 | 1.196,97 | 1.166,44 | 1.191,86 | 00:00:00 | | 2002-07-24 | 1.116,94 | 0 | 1.168,76 | 1.108,67 | 1.167,54 | 00:00:00 | | 2002-07-25 | 1.145,05 | 0 | 1.151,25 | 1.117,03 | 1.117,22 | 00:00:00 | | 2002-07-26 | 1.145,73 | 0 | 1.146,39 | 1.131,53 | 1.145,01 | 00:00:00 | | 2002-07-29 | 1.154,98 | 0 | 1.154,98 | 1.143,82 | 1.146,28 | 00:00:00 | | 2002-07-30 | 1.159,49 | 0 | 1.168,87 | 1.156,10 | 1.156,10 | 00:00:00 | | 2002-07-31 | 1.141,10 | 0 | 1.165,86 | 1.141,10 | 1.156,99 | 00:00:00 | | 2002-08-01 | 1.138,46 | 0 | 1.144,76 | 1.135,46 | 1.141,05 | 00:00:00 | | 2002-08-02 | 1.121,84 | 0 | 1.145,23 | 1.121,57 | 1.138,31 | 00:00:00 | | 2002-08-05 | 1.115,01 | 0 | 1.124,74 | 1.108,96 | 1.122,24 | 00:00:00 | | 2002-08-06 | 1.116,99 | 0 | 1.116,99 | 1.089,00 | 1.115,01 | 00:00:00 | | 2002-08-07 | 1.122,58 | 0 | 1.134,07 | 1.117,27 | 1.117,27 | 00:00:00 | | 2002-08-08 | 1.127,16 | 0 | 1.129,11 | 1.119,49 | 1.122,48 | 00:00:00 | | 2002-08-09 | 1.134,23 | 0 | 1.138,08 | 1.126,74 | 1.127,28 | 00:00:00 | | 2002-08-12 | 1.122,58 | 0 | 1.135,10 | 1.119,42 | 1.134,28 | 00:00:00 | | 2002-08-13 | 1.125,73 | 0 | 1.126,85 | 1.116,62 | 1.122,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
