(Login BolsaPT & Canal Forex) |
|
 ATLANTIA - [Ticker: ATL.MI] |     | | Última Trade | 28,270 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,270 (+0,960%) | Capitalização Bolsista | 0 | | Bid / Ask | 28,100 x 1.000 - 28,300 x 7.200 | EPS | 0,00 | | Abertura | 28,150 | PER | 0,00% | | Máximo | 28,290 | Pagamento Dividendo | | | Mínimo | 28,040 | Data Ex-Dividendo | | | Fecho Anterior | 28,000 | Yield | | | Volume | 1.515.955 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ATL.MI de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-22 | 00:00:00 | 12,05 | 12,18 | 12,04 | 12,13 | 4.686.600 | | 2003-09-23 | 00:00:00 | 12,12 | 12,31 | 12,11 | 12,25 | 2.338.100 | | 2003-09-24 | 00:00:00 | 12,26 | 12,30 | 12,10 | 12,12 | 1.244.200 | | 2003-09-25 | 00:00:00 | 12,11 | 12,17 | 12,05 | 12,10 | 1.046.100 | | 2003-09-26 | 00:00:00 | 12,07 | 12,15 | 12,01 | 12,11 | 1.013.900 | | 2003-09-29 | 00:00:00 | 12,04 | 12,20 | 12,04 | 12,11 | 1.631.000 | | 2003-09-30 | 00:00:00 | 12,11 | 12,17 | 12,07 | 12,07 | 1.585.500 | | 2003-10-01 | 00:00:00 | 12,09 | 12,12 | 12,04 | 12,12 | 1.160.300 | | 2003-10-02 | 00:00:00 | 12,19 | 12,37 | 12,14 | 12,25 | 3.344.500 | | 2003-10-03 | 00:00:00 | 12,22 | 12,22 | 12,11 | 12,20 | 971.100 | | 2003-10-06 | 00:00:00 | 12,20 | 12,24 | 12,12 | 12,16 | 805.600 | | 2003-10-07 | 00:00:00 | 12,13 | 12,24 | 12,12 | 12,20 | 1.456.300 | | 2003-10-08 | 00:00:00 | 12,26 | 12,58 | 12,18 | 12,51 | 4.917.400 | | 2003-10-09 | 00:00:00 | 12,60 | 12,85 | 12,59 | 12,77 | 5.944.800 | | 2003-10-10 | 00:00:00 | 12,90 | 12,90 | 12,69 | 12,69 | 1.532.800 | | 2003-10-13 | 00:00:00 | 12,75 | 12,81 | 12,69 | 12,75 | 1.297.400 | | 2003-10-14 | 00:00:00 | 12,70 | 12,71 | 12,52 | 12,52 | 1.734.800 | | 2003-10-15 | 00:00:00 | 12,53 | 12,61 | 12,52 | 12,55 | 1.336.700 | | 2003-10-16 | 00:00:00 | 12,54 | 12,70 | 12,51 | 12,61 | 1.546.600 | | 2003-10-17 | 00:00:00 | 12,67 | 12,79 | 12,59 | 12,78 | 1.252.900 | | 2003-10-20 | 00:00:00 | 12,77 | 12,92 | 12,67 | 12,78 | 1.684.000 | | 2003-10-21 | 00:00:00 | 12,80 | 12,85 | 12,72 | 12,74 | 2.172.800 | | 2003-10-22 | 00:00:00 | 12,74 | 12,75 | 12,59 | 12,63 | 1.356.800 | | 2003-10-23 | 00:00:00 | 12,52 | 12,74 | 12,52 | 12,64 | 914.100 | | 2003-10-24 | 00:00:00 | 12,61 | 12,66 | 12,58 | 12,63 | 542.700 | | 2003-10-27 | 00:00:00 | 12,58 | 12,63 | 12,54 | 12,55 | 1.154.900 | | 2003-10-28 | 00:00:00 | 12,53 | 12,65 | 12,53 | 12,61 | 630.000 | | 2003-10-29 | 00:00:00 | 12,64 | 12,74 | 12,57 | 12,66 | 886.800 | | 2003-10-30 | 00:00:00 | 12,75 | 12,79 | 12,62 | 12,68 | 1.061.300 | | 2003-10-31 | 00:00:00 | 12,62 | 12,66 | 12,59 | 12,60 | 1.087.500 | | 2003-11-03 | 00:00:00 | 12,62 | 12,82 | 12,62 | 12,80 | 1.405.200 | | 2003-11-04 | 00:00:00 | 12,73 | 12,83 | 12,63 | 12,66 | 913.400 | | 2003-11-05 | 00:00:00 | 12,68 | 12,72 | 12,63 | 12,65 | 771.100 | | 2003-11-06 | 00:00:00 | 12,64 | 12,70 | 12,60 | 12,60 | 974.400 | | 2003-11-07 | 00:00:00 | 12,63 | 12,72 | 12,63 | 12,69 | 617.300 | | 2003-11-10 | 00:00:00 | 12,72 | 12,72 | 12,62 | 12,65 | 983.400 | | 2003-11-11 | 00:00:00 | 12,70 | 12,70 | 12,59 | 12,66 | 657.200 | | 2003-11-12 | 00:00:00 | 12,65 | 12,73 | 12,62 | 12,71 | 964.200 | | 2003-11-13 | 00:00:00 | 12,64 | 12,95 | 12,64 | 12,91 | 1.632.500 | | 2003-11-14 | 00:00:00 | 12,97 | 13,10 | 12,88 | 12,98 | 3.171.500 | | 2003-11-17 | 00:00:00 | 13,20 | 13,20 | 12,99 | 13,13 | 1.779.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
