|
 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 | | 2002-08-13 | 1.125,73 | 0 | 1.126,85 | 1.116,62 | 1.122,59 | 00:00:00 | | 2002-08-14 | 1.131,83 | 0 | 1.131,99 | 1.119,09 | 1.125,62 | 00:00:00 | | 2002-08-16 | 1.143,89 | 0 | 1.143,89 | 1.131,83 | 1.131,83 | 00:00:00 | | 2002-08-19 | 1.126,62 | 0 | 1.146,61 | 1.125,80 | 1.143,51 | 00:00:00 | | 2002-08-20 | 1.113,52 | 0 | 1.136,18 | 1.109,09 | 1.128,53 | 00:00:00 | | 2002-08-21 | 1.123,40 | 0 | 1.123,81 | 1.111,19 | 1.113,57 | 00:00:00 | | 2002-08-22 | 1.132,86 | 0 | 1.132,86 | 1.120,48 | 1.123,40 | 00:00:00 | | 2002-08-23 | 1.127,49 | 0 | 1.137,17 | 1.127,49 | 1.132,89 | 00:00:00 | | 2002-08-26 | 1.126,31 | 0 | 1.129,67 | 1.118,87 | 1.126,89 | 00:00:00 | | 2002-08-27 | 1.142,29 | 0 | 1.148,10 | 1.125,43 | 1.125,80 | 00:00:00 | | 2002-08-28 | 1.123,21 | 0 | 1.143,40 | 1.122,28 | 1.142,12 | 00:00:00 | | 2002-08-29 | 1.114,27 | 0 | 1.129,42 | 1.106,98 | 1.123,19 | 00:00:00 | | 2002-08-30 | 1.134,26 | 0 | 1.134,26 | 1.113,65 | 1.114,27 | 00:00:00 | | 2002-09-02 | 1.129,86 | 0 | 1.134,32 | 1.124,02 | 1.134,30 | 00:00:00 | | 2002-09-03 | 1.115,72 | 0 | 1.130,10 | 1.113,68 | 1.129,90 | 00:00:00 | | 2002-09-04 | 1.124,54 | 0 | 1.127,44 | 1.112,90 | 1.115,68 | 00:00:00 | | 2002-09-05 | 1.116,51 | 0 | 1.127,87 | 1.114,07 | 1.124,13 | 00:00:00 | | 2002-09-06 | 1.109,49 | 0 | 1.116,51 | 1.103,97 | 1.116,51 | 00:00:00 | | 2002-09-09 | 1.123,18 | 0 | 1.123,22 | 1.105,97 | 1.109,23 | 00:00:00 | | 2002-09-10 | 1.128,83 | 0 | 1.129,13 | 1.116,95 | 1.122,43 | 00:00:00 | | 2002-09-11 | 1.131,85 | 0 | 1.133,96 | 1.127,82 | 1.129,01 | 00:00:00 | | 2002-09-12 | 1.115,98 | 0 | 1.132,26 | 1.113,14 | 1.131,34 | 00:00:00 | | 2002-09-13 | 1.108,67 | 0 | 1.116,09 | 1.098,49 | 1.116,09 | 00:00:00 | | 2002-09-16 | 1.102,82 | 0 | 1.114,12 | 1.097,85 | 1.108,63 | 00:00:00 | | 2002-09-17 | 1.105,50 | 0 | 1.114,10 | 1.102,84 | 1.102,84 | 00:00:00 | | 2002-09-18 | 1.090,32 | 0 | 1.105,83 | 1.090,32 | 1.105,83 | 00:00:00 | | 2002-09-19 | 1.082,43 | 0 | 1.090,63 | 1.080,00 | 1.089,94 | 00:00:00 | | 2002-09-20 | 1.070,87 | 0 | 1.082,22 | 1.069,28 | 1.082,22 | 00:00:00 | | 2002-09-23 | 1.068,33 | 0 | 1.076,10 | 1.062,19 | 1.070,05 | 00:00:00 | | 2002-09-24 | 1.049,19 | 0 | 1.068,18 | 1.046,63 | 1.068,18 | 00:00:00 | | 2002-09-25 | 1.062,19 | 0 | 1.070,96 | 1.046,71 | 1.048,83 | 00:00:00 | | 2002-09-26 | 1.067,42 | 0 | 1.068,29 | 1.046,71 | 1.063,84 | 00:00:00 | | 2002-09-27 | 1.064,93 | 0 | 1.068,77 | 1.059,99 | 1.067,66 | 00:00:00 | | 2002-09-30 | 1.070,21 | 0 | 1.070,21 | 1.059,28 | 1.065,21 | 00:00:00 | | 2002-10-01 | 1.057,98 | 0 | 1.075,95 | 1.053,13 | 1.070,21 | 00:00:00 | | 2002-10-02 | 1.077,99 | 0 | 1.078,36 | 1.058,32 | 1.058,39 | 00:00:00 | | 2002-10-03 | 1.065,28 | 0 | 1.077,28 | 1.064,61 | 1.077,20 | 00:00:00 | | 2002-10-04 | 1.043,88 | 0 | 1.068,41 | 1.038,56 | 1.065,20 | 00:00:00 | | 2002-10-07 | 1.013,80 | 0 | 1.044,00 | 1.012,73 | 1.044,00 | 00:00:00 | | 2002-10-08 | 1.007,81 | 0 | 1.021,46 | 1.006,53 | 1.013,80 | 00:00:00 | | 2002-10-09 | 1.003,80 | 0 | 1.010,61 | 996,72 | 1.007,71 | 00:00:00 | | 2002-10-10 | 1.003,72 | 0 | 1.010,85 | 991,23 | 1.004,00 | 00:00:00 | | 2002-10-11 | 1.014,12 | 0 | 1.021,13 | 1.003,32 | 1.003,54 | 00:00:00 | | 2002-10-14 | 1.010,77 | 0 | 1.019,26 | 1.009,38 | 1.014,14 | 00:00:00 | | 2002-10-15 | 1.025,10 | 0 | 1.026,72 | 1.010,70 | 1.010,70 | 00:00:00 | | 2002-10-16 | 1.030,60 | 0 | 1.031,22 | 1.024,97 | 1.024,97 | 00:00:00 | | 2002-10-17 | 1.052,31 | 0 | 1.052,72 | 1.030,37 | 1.030,60 | 00:00:00 | | 2002-10-18 | 1.049,25 | 0 | 1.062,51 | 1.049,25 | 1.051,92 | 00:00:00 | | 2002-10-21 | 1.054,26 | 0 | 1.058,10 | 1.048,29 | 1.050,47 | 00:00:00 | | 2002-10-22 | 1.060,60 | 0 | 1.063,67 | 1.053,93 | 1.054,26 | 00:00:00 | | 2002-10-23 | 1.052,47 | 0 | 1.062,18 | 1.043,21 | 1.060,55 | 00:00:00 | | 2002-10-24 | 1.055,85 | 0 | 1.059,37 | 1.050,09 | 1.052,63 | 00:00:00 | | 2002-10-25 | 1.049,91 | 0 | 1.057,15 | 1.047,25 | 1.055,95 | 00:00:00 | | 2002-10-28 | 1.066,90 | 0 | 1.068,26 | 1.050,00 | 1.050,00 | 00:00:00 | | 2002-10-29 | 1.061,49 | 0 | 1.069,93 | 1.060,21 | 1.065,75 | 00:00:00 | | 2002-10-30 | 1.062,45 | 0 | 1.065,99 | 1.055,71 | 1.061,49 | 00:00:00 | | 2002-10-31 | 1.082,80 | 0 | 1.082,80 | 1.062,55 | 1.062,83 | 00:00:00 | | 2002-11-04 | 1.083,47 | 0 | 1.086,65 | 1.079,48 | 1.082,56 | 00:00:00 | | 2002-11-05 | 1.088,02 | 0 | 1.092,32 | 1.083,54 | 1.083,54 | 00:00:00 | | 2002-11-06 | 1.094,74 | 0 | 1.100,51 | 1.088,33 | 1.088,37 | 00:00:00 | | 2002-11-07 | 1.098,07 | 0 | 1.100,98 | 1.094,03 | 1.094,93 | 00:00:00 | | 2002-11-08 | 1.092,14 | 0 | 1.098,12 | 1.088,10 | 1.098,12 | 00:00:00 | | 2002-11-11 | 1.089,08 | 0 | 1.093,38 | 1.081,35 | 1.092,54 | 00:00:00 | | 2002-11-12 | 1.092,54 | 0 | 1.095,78 | 1.086,07 | 1.089,41 | 00:00:00 | | 2002-11-13 | 1.098,28 | 0 | 1.098,91 | 1.088,29 | 1.092,73 | 00:00:00 | | 2002-11-14 | 1.096,56 | 0 | 1.097,91 | 1.091,10 | 1.097,91 | 00:00:00 | | 2002-11-15 | 1.093,53 | 0 | 1.105,46 | 1.089,64 | 1.096,83 | 00:00:00 | | 2002-11-18 | 1.090,81 | 0 | 1.100,18 | 1.087,88 | 1.093,64 | 00:00:00 | | 2002-11-19 | 1.090,53 | 0 | 1.096,04 | 1.086,00 | 1.091,03 | 00:00:00 | | 2002-11-20 | 1.102,33 | 0 | 1.102,33 | 1.088,71 | 1.090,59 | 00:00:00 | | 2002-11-21 | 1.097,16 | 0 | 1.105,77 | 1.090,71 | 1.102,37 | 00:00:00 | | 2002-11-22 | 1.097,96 | 0 | 1.101,42 | 1.088,41 | 1.096,57 | 00:00:00 | | 2002-11-25 | 1.102,31 | 0 | 1.105,78 | 1.096,31 | 1.098,06 | 00:00:00 | | 2002-11-26 | 1.103,16 | 0 | 1.107,28 | 1.098,26 | 1.102,55 | 00:00:00 | | 2002-11-27 | 1.103,93 | 0 | 1.103,93 | 1.096,69 | 1.103,16 | 00:00:00 | | 2002-11-28 | 1.101,06 | 0 | 1.104,51 | 1.098,19 | 1.104,04 | 00:00:00 | | 2002-11-29 | 1.091,96 | 0 | 1.113,05 | 1.091,96 | 1.101,45 | 00:00:00 | | 2002-12-02 | 1.111,03 | 0 | 1.125,29 | 1.093,39 | 1.093,87 | 00:00:00 | | 2002-12-03 | 1.106,87 | 0 | 1.114,85 | 1.106,54 | 1.111,21 | 00:00:00 | | 2002-12-04 | 1.122,95 | 0 | 1.128,75 | 1.106,87 | 1.106,87 | 00:00:00 | | 2002-12-05 | 1.126,92 | 0 | 1.130,25 | 1.121,75 | 1.122,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
