ATX Distributing (ATXDSTB)

ATXDSTB
🏛️ Austria →
4,641.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 3,144.24 3,145.88 3,125.52 3,126.39 0.0M
2022-12-29 3,130.44 3,147.65 3,114.72 3,144.24 0.0M
2022-12-28 3,152.55 3,152.55 3,120.03 3,130.58 0.0M
2022-12-27 3,147.41 3,177.32 3,147.31 3,152.09 0.0M
2022-12-23 3,125.64 3,152.53 3,119.19 3,146.70 0.0M
2022-12-22 3,128.25 3,153.51 3,117.68 3,125.40 0.0M
2022-12-21 3,069.25 3,129.40 3,069.25 3,126.97 0.0M
2022-12-20 3,074.48 3,079.52 3,031.97 3,068.83 0.0M
2022-12-19 3,066.73 3,107.15 3,065.47 3,074.46 0.0M
2022-12-16 3,087.25 3,090.49 3,052.44 3,066.94 0.0M
2022-12-15 3,148.18 3,148.54 3,084.10 3,087.35 0.0M
2022-12-14 3,156.52 3,174.98 3,128.50 3,148.27 0.0M
2022-12-13 3,143.12 3,180.56 3,123.98 3,156.44 0.0M
2022-12-12 3,174.31 3,174.70 3,142.96 3,143.04 0.0M
2022-12-09 3,167.88 3,181.71 3,141.96 3,173.97 0.0M
2022-12-08 3,168.48 3,183.47 3,160.81 3,167.99 0.0M
2022-12-07 3,199.13 3,199.13 3,165.49 3,169.03 0.0M
2022-12-06 3,219.07 3,219.70 3,184.12 3,198.90 0.0M
2022-12-05 3,215.24 3,239.99 3,208.53 3,219.32 0.0M
2022-12-02 3,218.66 3,225.25 3,195.92 3,215.11 0.0M
2022-12-01 3,238.98 3,265.47 3,219.91 3,220.29 0.0M
2022-11-30 3,233.98 3,248.02 3,214.79 3,239.10 0.0M
2022-11-29 3,215.95 3,256.31 3,213.03 3,232.45 0.0M
2022-11-28 3,274.40 3,274.40 3,207.67 3,216.37 0.0M
2022-11-25 3,264.39 3,279.06 3,249.67 3,274.88 0.0M
2022-11-24 3,254.86 3,277.40 3,254.44 3,263.90 0.0M
2022-11-23 3,258.16 3,272.97 3,249.58 3,253.51 0.0M
2022-11-22 3,218.36 3,279.19 3,216.65 3,257.53 0.0M
2022-11-21 3,228.75 3,232.53 3,211.30 3,217.87 0.0M
2022-11-18 3,182.68 3,246.62 3,180.47 3,233.04 0.0M
2022-11-17 3,195.30 3,215.37 3,166.36 3,182.80 0.0M
2022-11-16 3,231.61 3,233.14 3,189.00 3,194.71 0.0M
2022-11-15 3,213.84 3,237.25 3,203.06 3,232.04 0.0M
2022-11-14 3,211.62 3,232.85 3,194.96 3,213.30 0.0M
2022-11-11 3,187.85 3,223.83 3,187.21 3,211.35 0.0M
2022-11-10 3,147.85 3,210.81 3,126.81 3,185.72 0.0M
2022-11-09 3,167.80 3,167.80 3,114.91 3,152.79 0.0M
2022-11-08 3,147.37 3,172.78 3,120.13 3,166.31 0.0M
2022-11-07 3,098.50 3,161.76 3,091.72 3,147.28 0.0M
2022-11-04 2,958.80 3,107.97 2,958.73 3,099.14 0.0M
2022-11-03 2,979.69 2,979.69 2,940.17 2,958.34 0.0M
2022-11-02 2,959.09 2,979.31 2,952.00 2,979.19 0.0M
2022-11-01 2,945.39 2,987.99 2,943.51 2,956.97 0.0M
2022-10-31 2,940.73 2,960.43 2,906.13 2,944.47 0.0M
2022-10-28 2,894.08 2,942.26 2,869.73 2,940.16 0.0M
2022-10-27 2,870.79 2,917.08 2,856.61 2,894.92 0.0M
2022-10-25 2,828.08 2,870.86 2,823.28 2,870.86 0.0M
2022-10-24 2,785.32 2,835.37 2,768.43 2,828.08 0.0M
2022-10-21 2,801.72 2,801.97 2,740.56 2,782.69 0.0M
2022-10-20 2,788.06 2,819.36 2,785.76 2,803.31 0.0M
2022-10-19 2,804.83 2,821.67 2,774.21 2,790.63 0.0M
2022-10-18 2,797.80 2,847.03 2,797.60 2,804.23 0.0M
2022-10-17 2,756.39 2,815.96 2,755.89 2,797.22 0.0M
2022-10-14 2,753.04 2,807.86 2,753.04 2,757.41 0.0M
2022-10-13 2,693.34 2,761.10 2,675.63 2,750.68 0.0M
2022-10-12 2,719.32 2,723.26 2,680.26 2,692.07 0.0M
2022-10-11 2,752.51 2,752.51 2,701.04 2,726.74 0.0M
2022-10-10 2,762.53 2,790.70 2,735.06 2,754.84 0.0M
2022-10-07 2,794.24 2,808.74 2,760.91 2,763.37 0.0M
2022-10-06 2,805.79 2,834.53 2,786.75 2,793.76 0.0M
2022-10-05 2,821.98 2,832.66 2,782.37 2,804.70 0.0M
2022-10-04 2,726.93 2,830.08 2,726.93 2,821.94 0.0M
2022-10-03 2,698.92 2,740.06 2,657.25 2,725.66 0.0M
2022-09-30 2,654.53 2,703.46 2,648.40 2,699.55 0.0M
2022-09-29 2,703.79 2,704.06 2,631.14 2,655.02 0.0M
2022-09-28 2,718.53 2,720.75 2,651.41 2,704.51 0.0M
2022-09-27 2,731.52 2,762.95 2,719.71 2,719.71 0.0M
2022-09-26 2,738.28 2,749.44 2,705.27 2,728.75 0.0M
2022-09-23 2,839.65 2,841.57 2,731.75 2,739.06 0.0M
2022-09-22 2,872.46 2,872.97 2,831.27 2,840.80 0.0M
2022-09-21 2,877.48 2,887.94 2,852.18 2,878.37 0.0M
2022-09-20 2,933.39 2,954.71 2,872.50 2,878.18 0.0M
2022-09-19 2,922.98 2,952.21 2,890.79 2,931.84 0.0M
2022-09-16 2,963.43 2,963.63 2,907.72 2,921.96 0.0M
2022-09-15 2,974.92 2,992.77 2,933.90 2,966.15 0.0M
2022-09-14 3,003.11 3,003.11 2,954.81 2,974.50 0.0M
2022-09-13 3,041.00 3,064.94 2,992.79 3,003.46 0.0M
2022-09-12 2,968.64 3,049.18 2,968.64 3,040.87 0.0M
2022-09-09 2,947.11 2,997.59 2,939.24 2,968.64 0.0M
2022-09-08 2,913.21 2,956.69 2,904.48 2,946.48 0.0M
2022-09-07 2,852.32 2,917.99 2,825.62 2,912.37 0.0M
2022-09-06 2,858.25 2,885.96 2,841.72 2,852.35 0.0M
2022-09-05 2,898.59 2,898.59 2,834.01 2,858.25 0.0M
2022-09-02 2,818.08 2,907.87 2,817.95 2,899.05 0.0M
2022-09-01 2,906.39 2,906.94 2,814.46 2,818.08 0.0M
2022-08-31 2,897.82 2,915.30 2,882.25 2,906.39 0.0M
2022-08-30 2,923.91 2,961.23 2,893.00 2,897.75 0.0M
2022-08-29 2,953.93 2,957.32 2,897.05 2,923.30 0.0M
2022-08-26 2,998.47 3,023.49 2,956.00 2,957.32 0.0M
2022-08-25 3,008.15 3,056.43 2,997.14 2,997.14 0.0M
2022-08-24 2,993.49 3,010.96 2,981.70 3,008.15 0.0M
2022-08-23 2,961.08 3,002.58 2,943.25 2,993.13 0.0M
2022-08-22 3,020.37 3,020.49 2,953.96 2,962.24 0.0M
2022-08-19 3,052.14 3,052.45 3,019.53 3,020.66 0.0M
2022-08-18 3,048.72 3,062.01 3,032.33 3,052.39 0.0M
2022-08-17 3,110.97 3,123.70 3,048.48 3,051.24 0.0M
2022-08-16 3,091.15 3,126.57 3,091.15 3,109.27 0.0M
2022-08-15 3,096.85 3,109.56 3,072.01 3,092.41 0.0M
2022-08-12 3,097.52 3,120.79 3,094.22 3,095.13 0.0M
2022-08-11 3,071.77 3,103.18 3,071.77 3,095.82 0.0M
2022-08-10 3,028.80 3,078.38 3,009.04 3,069.07 0.0M
2022-08-09 3,051.29 3,053.85 3,029.20 3,029.33 0.0M
2022-08-08 3,031.37 3,068.62 3,031.37 3,051.39 0.0M
2022-08-05 3,041.57 3,046.32 3,021.31 3,031.89 0.0M
2022-08-04 3,014.58 3,042.36 3,012.01 3,041.50 0.0M
2022-08-03 3,003.67 3,026.02 2,998.21 3,013.02 0.0M
2022-08-02 3,023.30 3,031.37 2,982.45 3,003.67 0.0M
2022-08-01 3,036.14 3,056.83 3,002.10 3,023.63 0.0M
2022-07-29 2,972.93 3,053.13 2,972.93 3,035.72 0.0M
2022-07-28 3,004.71 3,031.51 2,962.35 2,971.23 0.0M
2022-07-27 2,970.24 3,014.30 2,970.24 3,003.55 0.0M
2022-07-26 2,983.86 2,999.20 2,965.00 2,969.83 0.0M
2022-07-25 2,950.86 3,004.69 2,950.86 2,982.15 0.0M
2022-07-22 2,961.23 2,987.93 2,950.15 2,950.23 0.0M
2022-07-21 2,942.38 2,988.54 2,931.66 2,960.40 0.0M
2022-07-20 2,956.86 2,992.12 2,934.73 2,942.83 0.0M
2022-07-19 2,905.74 2,968.81 2,885.77 2,956.29 0.0M
2022-07-18 2,878.03 2,918.37 2,875.71 2,905.51 0.0M
2022-07-15 2,818.28 2,879.75 2,818.28 2,869.15 0.0M
2022-07-14 2,853.61 2,858.38 2,809.90 2,820.25 0.0M
2022-07-13 2,868.40 2,886.84 2,826.64 2,853.61 0.0M
2022-07-12 2,870.93 2,870.93 2,832.27 2,868.17 0.0M
2022-07-11 2,902.85 2,905.36 2,859.30 2,868.62 0.0M
2022-07-08 2,817.02 2,915.07 2,815.61 2,902.85 0.0M
2022-07-07 2,765.43 2,839.42 2,765.43 2,816.36 0.0M
2022-07-06 2,780.85 2,818.08 2,757.20 2,762.36 0.0M
2022-07-05 2,881.34 2,896.23 2,775.06 2,779.26 0.0M
2022-07-04 2,862.71 2,895.25 2,862.42 2,868.84 0.0M
2022-07-01 2,879.29 2,920.33 2,849.86 2,863.34 0.0M
2022-06-30 2,948.67 2,948.67 2,849.72 2,879.29 0.0M
2022-06-29 3,091.63 3,092.46 3,029.17 3,032.77 0.0M
2022-06-28 3,081.06 3,129.33 3,080.06 3,091.63 0.0M
2022-06-27 3,052.25 3,109.02 3,052.25 3,078.22 0.0M
2022-06-24 3,002.39 3,059.81 2,990.25 3,052.01 0.0M
2022-06-23 3,086.34 3,086.34 2,998.68 2,999.52 0.0M
2022-06-22 3,154.89 3,154.89 3,057.72 3,086.34 0.0M
2022-06-21 3,139.73 3,187.04 3,139.73 3,154.89 0.0M
2022-06-20 3,096.86 3,141.20 3,094.28 3,139.86 0.0M
2022-06-17 3,105.12 3,172.14 3,077.78 3,096.03 0.0M
2022-06-16 3,220.37 3,223.38 3,088.39 3,098.24 0.0M
2022-06-15 3,170.17 3,258.50 3,169.52 3,219.86 0.0M
2022-06-14 3,208.40 3,244.65 3,170.73 3,170.81 0.0M
2022-06-13 3,269.24 3,269.24 3,190.52 3,206.30 0.0M
2022-06-10 3,383.26 3,383.46 3,247.14 3,269.54 0.0M
2022-06-09 3,430.77 3,430.90 3,372.82 3,384.35 0.0M
2022-06-08 3,427.31 3,436.49 3,409.75 3,431.12 0.0M
2022-06-07 3,435.48 3,442.39 3,419.97 3,427.10 0.0M
2022-06-03 3,409.42 3,443.22 3,409.42 3,436.47 0.0M
2022-06-02 3,376.40 3,416.34 3,376.40 3,408.82 0.0M
2022-06-01 3,389.25 3,414.61 3,365.10 3,376.44 0.0M
2022-05-31 3,424.08 3,430.13 3,389.74 3,389.74 0.0M
2022-05-30 3,407.51 3,447.06 3,406.95 3,424.91 0.0M
2022-05-27 3,398.18 3,410.66 3,373.02 3,407.19 0.0M
2022-05-26 3,387.99 3,406.76 3,373.59 3,396.99 0.0M
2022-05-25 3,326.37 3,397.10 3,323.15 3,387.99 0.0M
2022-05-24 3,342.14 3,353.45 3,299.61 3,326.51 0.0M
2022-05-23 3,260.77 3,341.23 3,260.77 3,341.23 0.0M
2022-05-20 3,246.95 3,310.88 3,245.25 3,256.02 0.0M
2022-05-19 3,236.55 3,251.68 3,191.93 3,242.90 0.0M
2022-05-18 3,238.47 3,295.53 3,234.24 3,236.76 0.0M
2022-05-17 3,165.12 3,263.99 3,165.12 3,238.07 0.0M
2022-05-16 3,136.48 3,191.43 3,124.01 3,164.30 0.0M
2022-05-13 3,069.71 3,136.48 3,069.71 3,136.48 0.0M
2022-05-12 3,117.26 3,117.52 3,016.74 3,069.71 0.0M
2022-05-11 3,064.74 3,123.87 3,062.77 3,118.43 0.0M
2022-05-10 3,044.95 3,100.20 3,044.95 3,064.35 0.0M
2022-05-09 3,157.20 3,162.67 3,042.75 3,044.63 0.0M
2022-05-06 3,188.70 3,204.72 3,136.58 3,156.88 0.0M
2022-05-05 3,291.94 3,320.11 3,174.57 3,187.88 0.0M
2022-05-04 3,325.12 3,339.46 3,284.45 3,289.56 0.0M
2022-05-03 3,264.62 3,337.68 3,264.62 3,324.33 0.0M
2022-05-02 3,311.36 3,311.54 3,189.54 3,264.73 0.0M
2022-04-29 3,294.21 3,370.55 3,294.21 3,311.36 0.0M
2022-04-28 3,255.72 3,313.00 3,255.72 3,294.21 0.0M
2022-04-27 3,215.84 3,261.64 3,189.78 3,255.05 0.0M
2022-04-26 3,250.13 3,300.26 3,216.83 3,216.83 0.0M
2022-04-25 3,317.82 3,317.82 3,235.86 3,249.80 0.0M
2022-04-22 3,360.51 3,360.51 3,312.87 3,317.93 0.0M
2022-04-21 3,322.58 3,393.89 3,321.66 3,360.51 0.0M
2022-04-20 3,282.10 3,351.96 3,281.17 3,322.02 0.0M
2022-04-19 3,282.34 3,299.21 3,265.93 3,282.23 0.0M
2022-04-14 3,252.34 3,294.32 3,252.34 3,282.52 0.0M
2022-04-13 3,230.30 3,258.12 3,210.06 3,252.34 0.0M
2022-04-12 3,222.00 3,229.94 3,158.35 3,229.94 0.0M
2022-04-11 3,249.00 3,261.45 3,211.01 3,222.24 0.0M
2022-04-08 3,172.89 3,263.24 3,172.89 3,248.68 0.0M
2022-04-07 3,185.88 3,236.96 3,170.95 3,171.48 0.0M
2022-04-06 3,267.85 3,276.63 3,155.47 3,186.08 0.0M
2022-04-05 3,325.56 3,335.06 3,259.59 3,270.12 0.0M
2022-04-04 3,338.83 3,364.86 3,307.93 3,325.56 0.0M
2022-04-01 3,312.58 3,364.49 3,311.73 3,337.85 0.0M
2022-03-31 3,348.49 3,382.23 3,312.33 3,312.33 0.0M
2022-03-30 3,376.40 3,398.65 3,326.13 3,354.35 0.0M
2022-03-29 3,267.10 3,419.54 3,266.78 3,382.95 0.0M
2022-03-28 3,269.05 3,330.74 3,258.55 3,266.17 0.0M
2022-03-25 3,256.46 3,288.50 3,237.42 3,269.05 0.0M
2022-03-24 3,334.30 3,346.55 3,255.96 3,255.96 0.0M
2022-03-23 3,407.61 3,418.96 3,302.82 3,330.96 0.0M
2022-03-22 3,352.52 3,423.10 3,352.52 3,406.77 0.0M
2022-03-21 3,362.70 3,395.56 3,351.78 3,351.78 0.0M
2022-03-18 3,338.60 3,362.49 3,281.14 3,362.49 0.0M
2022-03-17 3,314.59 3,402.70 3,292.02 3,335.47 0.0M
2022-03-16 3,215.99 3,355.89 3,215.99 3,313.50 0.0M
2022-03-15 3,228.92 3,239.88 3,161.80 3,208.71 0.0M
2022-03-14 3,185.47 3,284.55 3,185.47 3,229.05 0.0M
2022-03-11 3,135.87 3,246.70 3,126.23 3,180.42 0.0M
2022-03-10 3,199.86 3,238.87 3,134.44 3,135.87 0.0M
2022-03-09 2,986.64 3,207.51 2,986.64 3,197.47 0.0M
2022-03-08 2,930.10 3,069.32 2,885.75 2,983.22 0.0M
2022-03-07 3,038.51 3,038.51 2,818.45 2,929.24 0.0M
2022-03-04 3,162.82 3,163.55 3,037.62 3,037.62 0.0M
2022-03-03 3,129.97 3,228.83 3,129.97 3,161.75 0.0M
2022-03-02 3,154.19 3,157.87 3,045.86 3,128.52 0.0M
2022-03-01 3,384.25 3,403.93 3,152.76 3,152.76 0.0M
2022-02-28 3,506.56 3,506.56 3,307.49 3,391.53 0.0M
2022-02-25 3,374.19 3,526.38 3,371.07 3,507.42 0.0M
2022-02-24 3,632.99 3,632.99 3,348.51 3,371.10 0.0M
2022-02-23 3,670.04 3,710.56 3,624.23 3,633.20 0.0M
2022-02-22 3,731.15 3,731.29 3,567.11 3,669.40 0.0M
2022-02-21 3,817.88 3,840.09 3,711.98 3,732.12 0.0M
2022-02-18 3,886.20 3,891.70 3,817.38 3,817.38 0.0M
2022-02-17 3,949.19 3,961.31 3,875.12 3,885.86 0.0M
2022-02-16 3,939.72 3,981.28 3,930.66 3,949.42 0.0M
2022-02-15 3,891.55 3,974.06 3,882.35 3,939.86 0.0M
2022-02-14 4,013.84 4,013.84 3,861.89 3,891.55 0.0M
2022-02-11 4,054.24 4,054.41 3,995.68 4,018.42 0.0M
2022-02-10 4,059.53 4,079.62 4,021.07 4,054.42 0.0M
2022-02-09 3,953.51 4,058.87 3,953.27 4,058.87 0.0M
2022-02-08 3,917.82 3,962.04 3,914.68 3,952.95 0.0M
2022-02-07 3,894.25 3,922.83 3,867.70 3,917.66 0.0M
2022-02-04 3,916.53 3,939.77 3,862.95 3,893.57 0.0M
2022-02-03 3,939.71 3,950.97 3,895.75 3,916.87 0.0M
2022-02-02 3,909.14 3,982.47 3,909.14 3,939.71 0.0M
2022-02-01 3,847.32 3,903.46 3,847.32 3,903.44 0.0M
2022-01-31 3,837.31 3,875.45 3,837.31 3,843.03 0.0M
2022-01-28 3,865.36 3,865.36 3,787.57 3,837.53 0.0M
2022-01-27 3,820.80 3,889.28 3,783.48 3,865.36 0.0M
2022-01-26 3,743.58 3,860.11 3,743.58 3,824.18 0.0M
2022-01-25 3,702.14 3,771.49 3,701.74 3,742.75 0.0M
2022-01-24 3,859.57 3,859.57 3,667.77 3,703.01 0.0M
2022-01-21 3,966.05 3,966.05 3,837.72 3,860.25 0.0M
2022-01-20 3,980.79 3,984.20 3,932.28 3,966.44 0.0M
2022-01-19 3,996.13 4,023.24 3,963.46 3,979.94 0.0M
2022-01-18 4,029.38 4,030.66 3,993.19 3,996.73 0.0M
2022-01-17 3,964.68 4,030.71 3,964.68 4,030.71 0.0M
2022-01-14 3,976.79 3,989.67 3,939.72 3,964.27 0.0M
2022-01-13 3,991.30 4,006.43 3,973.39 3,978.67 0.0M
2022-01-12 3,969.31 3,998.37 3,967.28 3,990.96 0.0M
2022-01-11 3,924.67 3,975.31 3,924.67 3,967.78 0.0M
2022-01-10 3,973.00 3,989.59 3,913.80 3,924.12 0.0M
2022-01-07 3,958.56 3,976.66 3,950.01 3,971.97 0.0M
2022-01-06 3,967.20 3,967.20 3,929.41 3,959.03 0.0M
2022-01-05 3,957.52 3,977.78 3,936.84 3,968.05 0.0M
2022-01-04 3,865.48 3,961.17 3,865.48 3,957.09 0.0M
2022-01-03 3,860.51 3,881.57 3,853.89 3,865.31 0.0M