(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 23,10 | 23,34 | 23,05 | 23,29 | 3.315.000 | | 2005-02-08 | 00:00:00 | 23,43 | 23,47 | 22,64 | 22,99 | 5.518.900 | | 2005-02-09 | 00:00:00 | 23,03 | 23,13 | 22,57 | 22,59 | 3.951.800 | | 2005-02-10 | 00:00:00 | 22,47 | 22,72 | 22,27 | 22,39 | 7.978.900 | | 2005-02-11 | 00:00:00 | 22,46 | 23,02 | 22,46 | 23,00 | 4.737.800 | | 2005-02-14 | 00:00:00 | 23,06 | 23,10 | 22,77 | 23,00 | 2.214.800 | | 2005-02-15 | 00:00:00 | 23,09 | 23,12 | 22,85 | 22,92 | 2.347.700 | | 2005-02-16 | 00:00:00 | 22,95 | 23,07 | 22,74 | 22,95 | 2.602.900 | | 2005-02-17 | 00:00:00 | 23,00 | 23,06 | 22,80 | 22,84 | 1.466.100 | | 2005-02-18 | 00:00:00 | 22,90 | 22,95 | 21,87 | 21,95 | 7.113.200 | | 2005-02-21 | 00:00:00 | 21,87 | 21,87 | 20,51 | 20,80 | 17.911.500 | | 2005-02-22 | 00:00:00 | 20,93 | 21,19 | 19,97 | 20,89 | 15.667.100 | | 2005-02-23 | 00:00:00 | 20,78 | 21,17 | 20,40 | 21,13 | 8.473.900 | | 2005-02-24 | 00:00:00 | 21,22 | 21,22 | 20,81 | 20,93 | 2.752.500 | | 2005-02-25 | 00:00:00 | 21,06 | 21,30 | 20,85 | 20,91 | 2.842.800 | | 2005-02-28 | 00:00:00 | 20,85 | 21,08 | 20,71 | 20,97 | 4.270.000 | | 2005-03-01 | 00:00:00 | 20,93 | 20,98 | 20,66 | 20,71 | 2.687.100 | | 2005-03-02 | 00:00:00 | 20,68 | 20,71 | 19,73 | 19,99 | 12.029.900 | | 2005-03-03 | 00:00:00 | 19,90 | 19,95 | 19,19 | 19,55 | 23.494.300 | | 2005-03-04 | 00:00:00 | 19,46 | 20,36 | 19,40 | 20,35 | 15.779.600 | | 2005-03-07 | 00:00:00 | 20,47 | 20,59 | 20,21 | 20,44 | 4.275.700 | | 2005-03-08 | 00:00:00 | 20,36 | 20,39 | 19,55 | 19,78 | 6.606.400 | | 2005-03-09 | 00:00:00 | 19,90 | 20,12 | 19,24 | 19,34 | 10.089.000 | | 2005-03-10 | 00:00:00 | 19,06 | 19,46 | 18,74 | 19,21 | 9.910.200 | | 2005-03-11 | 00:00:00 | 19,44 | 19,62 | 19,27 | 19,33 | 3.277.100 | | 2005-03-14 | 00:00:00 | 19,31 | 19,48 | 19,01 | 19,30 | 4.091.700 | | 2005-03-15 | 00:00:00 | 19,40 | 20,00 | 19,26 | 19,99 | 6.028.700 | | 2005-03-16 | 00:00:00 | 19,90 | 19,97 | 19,43 | 19,79 | 6.283.200 | | 2005-03-17 | 00:00:00 | 19,74 | 20,08 | 19,55 | 19,91 | 7.312.400 | | 2005-03-18 | 00:00:00 | 20,05 | 20,75 | 20,03 | 20,43 | 8.741.800 | | 2005-03-21 | 00:00:00 | 20,58 | 20,85 | 20,17 | 20,52 | 3.900.400 | | 2005-03-22 | 00:00:00 | 20,34 | 20,73 | 20,22 | 20,65 | 3.410.000 | | 2005-03-23 | 00:00:00 | 20,45 | 20,45 | 19,85 | 19,90 | 9.122.300 | | 2005-03-24 | 00:00:00 | 19,85 | 20,00 | 19,70 | 20,00 | 3.356.800 | | 2005-03-25 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2005-03-28 | 00:00:00 | 20,00 | 20,00 | 20,00 | 20,00 | 0 | | 2005-03-29 | 00:00:00 | 20,04 | 20,05 | 19,76 | 19,94 | 2.555.300 | | 2005-03-30 | 00:00:00 | 19,80 | 19,95 | 19,71 | 19,94 | 2.359.900 | | 2005-03-31 | 00:00:00 | 20,00 | 20,25 | 19,90 | 19,97 | 4.903.100 | | 2005-04-01 | 00:00:00 | 19,95 | 20,55 | 19,93 | 20,31 | 5.431.300 | | 2005-04-04 | 00:00:00 | 20,29 | 20,45 | 20,16 | 20,45 | 2.164.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
