(Login BolsaPT & Canal Forex) |
|
ATLANTIA - [Ticker: ATL.MI] | | | Última Trade | 15,270 | Range 52 Semanas | [13,648 - 18,467] | | Hora da Última Trade | 2010-09-03 - 10:43 | Price-Target 1 Ano | N/A | | Variação | -0,020 (-0.13%) | Capitalização Bolsista | 0 | | Bid / Ask | 15,260 x 1 - 341,000 x 15 | EPS | 0,00 | | Abertura | 15,300 | PER | 0,00% | | Máximo | 15,320 | Pagamento Dividendo | N/A | | Mínimo | 15,160 | Data Ex-Dividendo | 2010-09-03 | | Fecho Anterior | 800,000 | Yield | 2,34 | | Volume | 333.367 | Volume Médio (3m) | 6.870 | | 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 2010-09-03 | | | 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 | | 2003-11-18 | 00:00:00 | 13,13 | 13,29 | 13,01 | 13,01 | 2.148.100 | | 2003-11-19 | 00:00:00 | 13,00 | 13,04 | 12,76 | 12,87 | 2.296.000 | | 2003-11-20 | 00:00:00 | 12,89 | 12,92 | 12,65 | 12,75 | 2.579.800 | | 2003-11-21 | 00:00:00 | 12,77 | 12,84 | 12,75 | 12,79 | 1.244.000 | | 2003-11-24 | 00:00:00 | 12,78 | 12,95 | 12,78 | 12,90 | 1.026.800 | | 2003-11-25 | 00:00:00 | 12,90 | 13,19 | 12,90 | 13,05 | 3.171.100 | | 2003-11-26 | 00:00:00 | 13,11 | 13,38 | 13,11 | 13,34 | 4.446.300 | | 2003-11-27 | 00:00:00 | 13,43 | 13,63 | 13,41 | 13,59 | 9.160.600 | | 2003-11-28 | 00:00:00 | 13,60 | 13,67 | 13,45 | 13,55 | 6.533.000 | | 2003-12-01 | 00:00:00 | 13,51 | 13,70 | 13,50 | 13,61 | 2.378.000 | | 2003-12-02 | 00:00:00 | 13,65 | 13,71 | 13,51 | 13,69 | 3.710.900 | | 2003-12-03 | 00:00:00 | 13,65 | 13,75 | 13,56 | 13,75 | 1.762.200 | | 2003-12-04 | 00:00:00 | 13,75 | 13,90 | 13,65 | 13,85 | 2.208.300 | | 2003-12-05 | 00:00:00 | 13,89 | 13,99 | 13,85 | 13,93 | 1.656.500 | | 2003-12-08 | 00:00:00 | 13,95 | 13,95 | 13,76 | 13,86 | 1.120.200 | | 2003-12-09 | 00:00:00 | 13,89 | 13,97 | 13,80 | 13,89 | 1.116.200 | | 2003-12-10 | 00:00:00 | 13,93 | 13,96 | 13,55 | 13,64 | 3.482.900 | | 2003-12-11 | 00:00:00 | 13,57 | 13,73 | 13,57 | 13,61 | 2.732.100 | | 2003-12-12 | 00:00:00 | 13,60 | 13,72 | 13,55 | 13,62 | 2.310.700 | | 2003-12-15 | 00:00:00 | 13,70 | 13,73 | 13,64 | 13,69 | 1.152.500 | | 2003-12-16 | 00:00:00 | 13,68 | 13,68 | 13,21 | 13,24 | 4.270.800 | | 2003-12-17 | 00:00:00 | 13,26 | 13,44 | 13,24 | 13,43 | 2.272.500 | | 2003-12-18 | 00:00:00 | 13,50 | 13,53 | 13,40 | 13,53 | 2.483.200 | | 2003-12-19 | 00:00:00 | 13,53 | 13,53 | 13,19 | 13,29 | 3.864.500 | | 2003-12-22 | 00:00:00 | 13,31 | 13,51 | 13,30 | 13,41 | 1.946.300 | | 2003-12-23 | 00:00:00 | 13,35 | 13,50 | 13,25 | 13,26 | 1.457.100 | | 2003-12-24 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | | 2003-12-25 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | | 2003-12-26 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | | 2003-12-29 | 00:00:00 | 13,30 | 13,80 | 13,24 | 13,80 | 3.066.300 | | 2003-12-30 | 00:00:00 | 13,82 | 13,99 | 13,73 | 13,91 | 3.516.100 | | 2003-12-31 | 00:00:00 | 13,91 | 13,91 | 13,91 | 13,91 | 0 | | 2004-01-01 | 00:00:00 | 13,91 | 13,91 | 13,91 | 13,91 | 0 | | 2004-01-02 | 00:00:00 | 13,99 | 14,07 | 13,76 | 14,04 | 960.300 | | 2004-01-05 | 00:00:00 | 14,06 | 14,38 | 14,01 | 14,15 | 1.835.600 | | 2004-01-06 | 00:00:00 | 14,20 | 14,28 | 14,11 | 14,22 | 782.200 | | 2004-01-07 | 00:00:00 | 14,29 | 14,43 | 14,10 | 14,38 | 2.793.400 | | 2004-01-08 | 00:00:00 | 14,42 | 14,45 | 14,21 | 14,30 | 1.254.500 | | 2004-01-09 | 00:00:00 | 14,35 | 14,35 | 14,01 | 14,06 | 1.736.500 | | 2004-01-12 | 00:00:00 | 14,14 | 14,18 | 13,93 | 13,94 | 1.414.000 | | 2004-01-13 | 00:00:00 | 14,02 | 14,16 | 13,89 | 14,10 | 1.831.100 | | 2004-01-14 | 00:00:00 | 14,11 | 14,26 | 14,06 | 14,14 | 1.303.700 | | 2004-01-15 | 00:00:00 | 14,12 | 14,23 | 14,05 | 14,06 | 1.700.100 | | 2004-01-16 | 00:00:00 | 14,03 | 14,23 | 14,01 | 14,18 | 1.921.800 | | 2004-01-19 | 00:00:00 | 14,19 | 14,32 | 14,19 | 14,27 | 924.300 | | 2004-01-20 | 00:00:00 | 14,23 | 14,39 | 14,23 | 14,37 | 1.042.800 | | 2004-01-21 | 00:00:00 | 14,39 | 14,42 | 14,29 | 14,37 | 886.800 | | 2004-01-22 | 00:00:00 | 14,38 | 14,41 | 14,25 | 14,37 | 796.400 | | 2004-01-23 | 00:00:00 | 14,30 | 14,40 | 14,21 | 14,30 | 1.063.600 | | 2004-01-26 | 00:00:00 | 14,26 | 14,37 | 14,15 | 14,22 | 1.146.700 | | 2004-01-27 | 00:00:00 | 14,15 | 14,40 | 14,15 | 14,34 | 1.500.100 | | 2004-01-28 | 00:00:00 | 14,20 | 14,27 | 14,12 | 14,18 | 2.939.600 | | 2004-01-29 | 00:00:00 | 14,25 | 14,49 | 14,08 | 14,08 | 2.591.200 | | 2004-01-30 | 00:00:00 | 13,95 | 13,99 | 13,66 | 13,70 | 5.869.100 | | 2004-02-02 | 00:00:00 | 13,72 | 13,93 | 13,66 | 13,90 | 1.836.600 | | 2004-02-03 | 00:00:00 | 13,95 | 13,95 | 13,67 | 13,72 | 1.764.300 | | 2004-02-04 | 00:00:00 | 13,61 | 13,69 | 13,53 | 13,58 | 2.225.500 | | 2004-02-05 | 00:00:00 | 13,55 | 13,80 | 13,51 | 13,63 | 1.281.000 | | 2004-02-06 | 00:00:00 | 13,63 | 13,69 | 13,54 | 13,59 | 3.127.800 | | 2004-02-09 | 00:00:00 | 13,59 | 13,73 | 13,56 | 13,68 | 2.110.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|