Bolsa PT - Histórico de Cotações de ATLANTIA [ATL.MI]

ATLANTIA - [Ticker: ATL.MI]
Última Trade	17,450	Range 52 Semanas	[10,050 - 19,390]
Hora da Última Trade	2010-03-19 - 19:26	Price-Target 1 Ano	N/A
Variação	+0,140 (+0,810%)	Capitalização Bolsista	0
Bid / Ask	17,450 x 390 - 17,510 x 250	EPS	0,00
Abertura	17,400	PER	0,00%
Máximo	17,520	Pagamento Dividendo	N/A
Mínimo	17,400	Data Ex-Dividendo	2010-03-20
Fecho Anterior	17,310	Yield	4,19
Volume	3.181	Volume Médio (3m)	10.596
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 2010-03-20
Filtrar o histórico: de / / até / /
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
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 > >>