22 de Julio, 20:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ATRYS (ATRY)ATRYS (ATRY)

0,000,00 %
3,04

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/07/2018 3,040 3,040 0,00 3,080 3,040 7.183
19/07/2018 3,060 3,040 0,00 3,060 3,040 7.383
18/07/2018 3,040 3,040 0,00 3,040 3,040 --
17/07/2018 3,040 3,040 -0,65 3,080 3,040 7.598
16/07/2018 3,100 3,060 -1,92 3,100 3,060 1.200
13/07/2018 3,120 3,120 0,00 3,120 3,120 --
12/07/2018 3,120 3,120 1,96 3,120 3,120 653
11/07/2018 3,080 3,060 0,66 3,160 3,060 8.826
10/07/2018 3,080 3,040 -0,65 3,080 3,040 15.936
09/07/2018 3,060 3,060 2,68 3,060 3,060 1.657
06/07/2018 3,160 2,980 -6,29 3,160 2,980 19.213
05/07/2018 3,140 3,180 0,00 3,180 3,140 6.000
04/07/2018 3,180 3,180 0,00 3,180 3,140 371
03/07/2018 3,200 3,180 -0,63 3,200 3,180 3.305
02/07/2018 3,100 3,200 5,96 3,200 2,980 18.546
29/06/2018 3,000 3,020 2,03 3,020 3,000 1.179
28/06/2018 3,040 2,960 -2,63 3,140 2,960 15.726
27/06/2018 3,160 3,040 -0,65 3,160 3,040 16.729
26/06/2018 3,180 3,060 -3,77 3,180 3,060 14.769
25/06/2018 3,140 3,180 0,00 3,280 3,060 26.249
22/06/2018 3,140 3,180 -0,63 3,180 3,140 1.105
21/06/2018 3,100 3,200 3,90 3,300 3,080 45.323
20/06/2018 3,080 3,080 0,65 3,080 3,040 14.542
19/06/2018 3,100 3,060 -1,29 3,100 3,040 12.840
18/06/2018 3,060 3,100 2,65 3,100 3,060 15.114
15/06/2018 3,000 3,020 -0,66 3,060 3,000 8.366
14/06/2018 3,060 3,040 0,00 3,080 3,040 24.307
13/06/2018 3,000 3,040 2,70 3,060 3,000 44.525
12/06/2018 3,020 2,960 2,07 3,020 2,940 25.575
11/06/2018 3,060 2,900 0,69 3,060 2,900 21.035
08/06/2018 2,960 2,880 0,00 2,960 2,880 2.900
07/06/2018 3,000 2,880 -2,04 3,020 2,860 22.728
06/06/2018 3,000 2,940 1,38 3,000 2,900 7.940
05/06/2018 2,960 2,900 0,69 3,000 2,860 4.360
04/06/2018 3,000 2,880 0,70 3,000 2,800 15.990
01/06/2018 3,000 2,860 -3,38 3,020 2,820 5.478
31/05/2018 3,000 2,960 1,37 3,020 2,960 50.140
30/05/2018 2,940 2,920 -0,68 3,000 2,860 6.504
29/05/2018 2,920 2,940 -1,34 2,980 2,800 18.708
28/05/2018 2,980 2,980 -0,67 2,980 2,980 1.000
25/05/2018 3,020 3,000 0,67 3,020 2,980 6.421
24/05/2018 3,000 2,980 -2,61 3,040 2,980 3.544
23/05/2018 3,060 3,060 0,00 3,060 3,060 980
22/05/2018 3,060 3,060 2,68 3,060 3,060 2.000
21/05/2018 2,980 2,980 -0,67 2,980 2,960 2.200
18/05/2018 3,000 3,000 -0,66 3,040 3,000 15.714
17/05/2018 3,000 3,020 0,67 3,020 3,000 1.812
16/05/2018 3,020 3,000 -1,96 3,060 2,960 1.230
15/05/2018 3,000 3,060 1,32 3,060 3,000 16.298
14/05/2018 3,000 3,020 0,67 3,100 2,920 19.382
11/05/2018 3,000 3,000 0,00 3,000 3,000 5.437
10/05/2018 2,980 3,000 0,67 3,000 2,960 16.510
09/05/2018 3,000 2,980 -0,67 3,000 2,960 7.581
08/05/2018 3,040 3,000 -2,60 3,040 2,960 7.137
07/05/2018 3,080 3,080 0,00 3,080 3,040 2.667
04/05/2018 3,020 3,080 1,32 3,080 3,000 5.125
03/05/2018 3,040 3,040 -1,30 3,080 3,020 2.414
02/05/2018 3,040 3,080 1,32 3,080 3,040 1.300
30/04/2018 3,100 3,040 -2,56 3,120 3,020 7.615
27/04/2018 3,100 3,120 0,00 3,100 3,100 400
26/04/2018 3,120 3,120 0,00 3,120 3,120 3.174
25/04/2018 3,120 3,120 0,00 3,120 3,020 9.139
24/04/2018 3,140 3,120 -0,64 3,140 3,040 26.537
23/04/2018 2,940 3,140 6,80 3,140 2,940 76.229
20/04/2018 2,880 2,940 1,38 2,940 2,880 13.015
19/04/2018 2,880 2,900 0,69 2,900 2,880 7.500
18/04/2018 2,880 2,880 1,41 2,900 2,880 27.692
17/04/2018 2,880 2,840 -1,39 2,900 2,800 15.815
16/04/2018 2,840 2,880 2,86 2,900 2,840 13.089
13/04/2018 2,800 2,800 -2,10 2,880 2,800 21.752
12/04/2018 2,860 2,860 0,00 2,900 2,820 4.549
11/04/2018 3,000 2,860 -4,03 3,000 2,720 44.580
10/04/2018 3,000 2,980 -0,67 3,000 2,920 18.139
09/04/2018 2,880 3,000 4,90 3,000 2,880 27.517
06/04/2018 3,020 2,860 -5,30 3,020 2,860 33.880
05/04/2018 2,940 3,020 2,72 3,140 2,940 16.042
04/04/2018 3,040 2,940 -0,68 3,320 2,860 82.224
03/04/2018 2,700 2,960 11,28 3,000 2,700 54.719
29/03/2018 2,720 2,660 0,00 2,720 2,600 2.865
28/03/2018 2,680 2,660 -1,48 2,680 2,500 8.919
27/03/2018 2,560 2,700 8,00 2,980 2,500 104.880
26/03/2018 2,340 2,500 9,65 2,540 2,280 34.213
23/03/2018 2,380 2,280 -4,20 2,400 2,280 5.132
22/03/2018 2,340 2,380 1,71 2,400 2,280 18.099
21/03/2018 2,400 2,340 -1,68 2,400 2,340 23.498
20/03/2018 2,360 2,380 1,71 2,380 2,360 4.870
19/03/2018 2,340 2,340 3,54 2,340 2,340 22.137
16/03/2018 2,260 2,260 0,00 2,260 2,260 1.000
15/03/2018 2,300 2,260 -5,83 2,300 2,260 15.908
14/03/2018 2,400 2,400 0,00 2,400 2,400 19.683
13/03/2018 2,300 2,400 9,09 2,400 2,300 79.521
12/03/2018 2,120 2,200 8,91 2,200 2,120 43.796
09/03/2018 2,020 2,020 0,00 2,020 2,020 29.505
08/03/2018 2,020 2,020 0,00 2,020 2,020 60.901
07/03/2018 2,120 2,020 -9,01 2,120 2,020 10.804
06/03/2018 2,320 2,220 -9,02 2,320 2,220 18.049
05/03/2018 2,560 2,440 -8,96 2,560 2,440 11.204
02/03/2018 2,600 2,680 8,06 2,680 2,600 6.379
01/03/2018 2,480 2,480 0,00 2,480 2,480 1.815
28/02/2018 2,580 2,480 -8,15 2,580 2,480 10.556
27/02/2018 2,800 2,700 -3,57 2,800 2,700 5.889
26/02/2018 2,840 2,800 -0,71 2,840 2,800 9.735
23/02/2018 2,820 2,820 0,71 2,820 2,820 16.854
22/02/2018 2,680 2,800 9,38 2,800 2,680 35.730
21/02/2018 2,460 2,560 8,47 2,560 2,460 11.693
20/02/2018 2,260 2,360 9,26 2,360 2,260 27.372
19/02/2018 2,100 2,160 3,85 2,160 2,100 3.816
16/02/2018 2,020 2,080 6,12 2,080 2,020 2.000
15/02/2018 1,900 1,960 3,16 1,960 1,900 1.224
14/02/2018 1,900 1,900 0,00 1,900 1,900 --
13/02/2018 1,900 1,900 0,00 1,900 1,900 20.000
12/02/2018 1,900 1,900 0,00 1,900 1,900 --
09/02/2018 1,900 1,900 0,00 1,900 1,900 --
08/02/2018 1,900 1,900 0,00 1,900 1,900 --
07/02/2018 1,900 1,900 -1,55 1,900 1,900 352
06/02/2018 1,950 1,930 -1,53 1,950 1,930 2.700
05/02/2018 1,960 1,960 0,00 1,960 1,960 --
02/02/2018 1,880 1,960 5,38 1,960 1,880 3.890
01/02/2018 1,860 1,860 0,00 1,860 1,860 --
31/01/2018 1,860 1,860 0,00 1,860 1,860 --
30/01/2018 1,860 1,860 -3,13 1,860 1,860 4.339
29/01/2018 1,920 1,920 -1,54 1,920 1,920 2.600
26/01/2018 1,950 1,950 -2,50 1,950 1,950 1.000
25/01/2018 2,000 2,000 0,00 2,000 2,000 2.150
24/01/2018 2,000 2,000 -1,96 2,000 2,000 2.380
23/01/2018 2,040 2,040 2,00 2,040 2,040 615
22/01/2018 2,000 2,000 0,00 2,000 2,000 --
19/01/2018 2,100 2,000 -4,76 2,100 2,000 3.418
18/01/2018 2,040 2,100 0,00 2,040 2,040 23
17/01/2018 2,100 2,100 2,94 2,100 2,100 1.588
16/01/2018 1,970 2,040 8,51 2,040 1,970 4.200
15/01/2018 1,900 1,880 -2,08 1,900 1,880 2.500
12/01/2018 1,900 1,920 0,00 1,920 1,900 5.605
11/01/2018 1,920 1,920 0,00 1,920 1,920 --
10/01/2018 1,920 1,920 0,00 1,920 1,920 --
09/01/2018 1,920 1,920 0,00 1,920 1,920 --
08/01/2018 1,920 1,920 -4,00 1,920 1,920 1.000
05/01/2018 2,020 2,000 0,00 2,020 2,020 23
04/01/2018 2,000 2,000 0,00 2,000 2,000 --
03/01/2018 2,000 2,000 0,00 2,000 2,000 --
02/01/2018 2,000 2,000 0,05 2,000 2,000 --
29/12/2017 1,999 1,999 4,88 1,999 1,999 1.450
28/12/2017 1,906 1,906 -3,30 1,906 1,906 1.099
27/12/2017 1,971 1,971 0,00 1,971 1,971 4.718
22/12/2017 1,971 1,971 0,00 1,971 1,971 3.000
21/12/2017 1,878 1,971 9,84 1,971 1,878 8.476
20/12/2017 1,711 1,794 9,66 1,794 1,711 5.309
19/12/2017 1,562 1,636 10,00 1,636 1,562 5.818
18/12/2017 1,478 1,488 1,27 1,488 1,478 2.440
15/12/2017 1,469 1,469 0,00 1,469 1,469 10.000
14/12/2017 1,469 1,469 0,00 1,469 1,469 1.500
13/12/2017 1,469 1,469 0,00 1,469 1,469 3.000
12/12/2017 1,469 1,469 0,00 1,469 1,469 3.760
11/12/2017 1,469 1,469 0,00 1,469 1,469 3.750
08/12/2017 1,460 1,469 0,00 1,460 1,460 45
07/12/2017 1,469 1,469 0,00 1,469 1,469 --
06/12/2017 1,469 1,469 0,64 1,469 1,469 5.000
05/12/2017 1,460 1,460 0,00 1,460 1,460 --
04/12/2017 1,460 1,460 0,00 1,460 1,460 --
01/12/2017 1,460 1,460 0,00 1,460 1,460 6.108
30/11/2017 1,469 1,460 -0,63 1,469 1,460 22.776
29/11/2017 1,469 1,469 2,60 1,469 1,469 7.650
28/11/2017 1,441 1,432 0,65 1,441 1,432 15.656
27/11/2017 1,395 1,423 2,00 1,423 1,395 15.334
24/11/2017 1,395 1,395 2,74 1,395 1,395 7.501
23/11/2017 1,357 1,357 0,69 1,357 1,357 2.000
22/11/2017 1,348 1,348 0,00 1,348 1,348 --
21/11/2017 1,357 1,348 0,00 1,357 1,357 155
20/11/2017 1,348 1,348 0,00 1,348 1,348 --
17/11/2017 1,348 1,348 0,00 1,348 1,348 --
16/11/2017 1,348 1,348 2,11 1,348 1,348 4.949
15/11/2017 1,348 1,320 0,00 1,348 1,348 171
14/11/2017 1,320 1,320 -2,07 1,320 1,320 2.532
13/11/2017 1,357 1,348 0,00 1,357 1,357 136
10/11/2017 1,348 1,348 0,00 1,348 1,348 891
09/11/2017 1,348 1,348 0,00 1,348 1,348 --
08/11/2017 1,348 1,348 0,00 1,348 1,348 --
07/11/2017 1,348 1,348 0,00 1,348 1,348 109
06/11/2017 1,348 1,348 0,00 1,348 1,348 --
03/11/2017 1,348 1,348 0,00 1,348 1,348 --
02/11/2017 1,348 1,348 0,00 1,348 1,348 --
01/11/2017 1,348 1,348 0,00 1,348 1,348 --
31/10/2017 1,348 1,348 0,00 1,348 1,348 4.891
30/10/2017 1,348 1,348 0,00 1,348 1,348 6.000
27/10/2017 1,348 1,348 -0,68 1,348 1,348 6.000
26/10/2017 1,357 1,357 0,00 1,357 1,357 --
25/10/2017 1,357 1,357 0,00 1,357 1,357 --
24/10/2017 1,357 1,357 0,00 1,357 1,357 --
23/10/2017 1,357 1,357 0,00 1,357 1,357 --
20/10/2017 1,357 1,357 0,00 1,357 1,357 --
19/10/2017 1,357 1,357 0,00 1,357 1,357 --
18/10/2017 1,357 1,357 0,00 1,357 1,357 --
17/10/2017 1,357 1,357 0,00 1,357 1,357 --
16/10/2017 1,357 1,357 0,00 1,357 1,357 250
13/10/2017 1,348 1,357 0,00 1,348 1,348 50
12/10/2017 1,357 1,357 0,00 1,357 1,357 --
11/10/2017 1,357 1,357 0,00 1,357 1,357 --
10/10/2017 1,357 1,357 0,00 1,357 1,357 --
09/10/2017 1,357 1,357 0,00 1,357 1,357 17.900
06/10/2017 1,357 1,357 0,00 1,357 1,357 6.850
05/10/2017 1,357 1,357 0,00 1,357 1,357 --
04/10/2017 1,357 1,357 0,00 1,357 1,357 --
03/10/2017 1,357 1,357 0,00 1,357 1,357 --
02/10/2017 1,357 1,357 0,00 1,357 1,357 --
29/09/2017 1,357 1,357 0,00 1,357 1,357 --
28/09/2017 1,357 1,357 0,00 1,357 1,357 --
27/09/2017 1,357 1,357 0,00 1,357 1,357 --
26/09/2017 1,357 1,357 0,00 1,357 1,357 --
25/09/2017 1,357 1,357 0,00 1,357 1,357 --
22/09/2017 1,357 1,357 0,00 1,357 1,357 2.500
21/09/2017 1,357 1,357 0,00 1,357 1,357 5.000
20/09/2017 1,357 1,357 0,00 1,357 1,357 --
19/09/2017 1,357 1,357 0,00 1,357 1,357 2.000
18/09/2017 1,357 1,357 0,00 1,357 1,357 --
15/09/2017 1,357 1,357 0,00 1,357 1,357 --
14/09/2017 1,357 1,357 0,00 1,357 1,357 --
13/09/2017 1,357 1,357 0,00 1,357 1,357 --
12/09/2017 1,357 1,357 0,00 1,357 1,357 --
11/09/2017 1,357 1,357 0,00 1,357 1,357 150
08/09/2017 1,357 1,357 0,00 1,357 1,357 --
07/09/2017 1,357 1,357 0,00 1,357 1,357 --
06/09/2017 1,357 1,357 0,00 1,357 1,357 --
05/09/2017 1,357 1,357 0,00 1,357 1,357 --
04/09/2017 1,357 1,357 0,00 1,357 1,357 --
01/09/2017 1,357 1,357 0,00 1,357 1,357 --
31/08/2017 1,357 1,357 2,82 1,357 1,357 205
30/08/2017 1,320 1,320 2,16 1,320 1,320 209
29/08/2017 1,292 1,292 -4,79 1,292 1,292 500
28/08/2017 1,357 1,357 0,00 1,357 1,357 --
25/08/2017 1,357 1,357 0,00 1,357 1,357 --
24/08/2017 1,357 1,357 0,00 1,357 1,357 --
23/08/2017 1,357 1,357 0,00 1,357 1,357 --
22/08/2017 1,357 1,357 0,00 1,357 1,357 --
21/08/2017 1,357 1,357 0,00 1,357 1,357 --
18/08/2017 1,357 1,357 0,00 1,357 1,357 --
17/08/2017 1,357 1,357 0,00 1,357 1,357 --
16/08/2017 1,357 1,357 0,00 1,357 1,357 --
15/08/2017 1,357 1,357 0,00 1,357 1,357 --
14/08/2017 1,357 1,357 0,00 1,357 1,357 --
11/08/2017 1,357 1,357 0,00 1,357 1,357 --
10/08/2017 1,357 1,357 0,00 1,357 1,357 --
09/08/2017 1,357 1,357 0,00 1,357 1,357 --
08/08/2017 1,357 1,357 0,00 1,357 1,357 --
07/08/2017 1,357 1,357 0,00 1,357 1,357 --
04/08/2017 1,357 1,357 0,00 1,357 1,357 --
03/08/2017 1,357 1,357 0,00 1,357 1,357 --
02/08/2017 1,357 1,357 -2,01 1,357 1,357 1.000
01/08/2017 1,385 1,385 0,00 1,385 1,385 --
31/07/2017 1,385 1,385 0,00 1,385 1,385 --
28/07/2017 1,385 1,385 -4,49 1,385 1,385 2.027
27/07/2017 1,450 1,450 0,00 1,450 1,450 --
26/07/2017 1,450 1,450 0,00 1,450 1,450 --
25/07/2017 1,450 1,450 0,00 1,450 1,450 --
publicidad
publicidad