(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 | | 2005-05-30 | 00:00:00 | 21,18 | 21,37 | 21,11 | 21,33 | 591.000 | | 2005-05-31 | 00:00:00 | 21,33 | 21,33 | 21,11 | 21,17 | 5.935.600 | | 2005-06-01 | 00:00:00 | 21,14 | 21,74 | 21,00 | 21,74 | 5.052.400 | | 2005-06-02 | 00:00:00 | 21,64 | 21,87 | 21,52 | 21,65 | 1.770.900 | | 2005-06-03 | 00:00:00 | 21,65 | 21,65 | 21,65 | 21,65 | 0 | | 2005-06-06 | 00:00:00 | 21,66 | 21,79 | 21,53 | 21,68 | 1.197.400 | | 2005-06-07 | 00:00:00 | 21,77 | 21,80 | 21,55 | 21,77 | 1.456.700 | | 2005-06-08 | 00:00:00 | 21,76 | 21,78 | 21,51 | 21,66 | 1.301.200 | | 2005-06-09 | 00:00:00 | 21,67 | 21,67 | 21,38 | 21,52 | 2.939.200 | | 2005-06-10 | 00:00:00 | 21,52 | 21,52 | 21,40 | 21,48 | 1.232.000 | | 2005-06-13 | 00:00:00 | 21,44 | 21,67 | 21,37 | 21,61 | 2.520.300 | | 2005-06-14 | 00:00:00 | 21,65 | 21,65 | 21,25 | 21,42 | 2.881.600 | | 2005-06-15 | 00:00:00 | 21,42 | 21,48 | 21,08 | 21,16 | 4.734.300 | | 2005-06-16 | 00:00:00 | 21,22 | 21,30 | 20,90 | 21,15 | 4.395.200 | | 2005-06-17 | 00:00:00 | 21,16 | 21,25 | 21,02 | 21,11 | 3.193.600 | | 2005-06-20 | 00:00:00 | 21,06 | 21,18 | 20,95 | 21,10 | 1.290.600 | | 2005-06-21 | 00:00:00 | 21,15 | 21,66 | 21,12 | 21,56 | 2.454.000 | | 2005-06-22 | 00:00:00 | 21,70 | 21,90 | 21,45 | 21,74 | 2.965.000 | | 2005-06-23 | 00:00:00 | 21,84 | 22,20 | 21,73 | 21,99 | 3.227.100 | | 2005-06-24 | 00:00:00 | 21,90 | 21,95 | 21,74 | 21,87 | 2.037.500 | | 2005-06-27 | 00:00:00 | 21,85 | 22,00 | 21,50 | 21,72 | 1.768.900 | | 2005-06-28 | 00:00:00 | 21,75 | 21,92 | 21,63 | 21,88 | 1.184.900 | | 2005-06-29 | 00:00:00 | 21,90 | 22,21 | 21,80 | 21,95 | 2.464.300 | | 2005-06-30 | 00:00:00 | 22,02 | 22,11 | 21,88 | 21,96 | 2.352.800 | | 2005-07-01 | 00:00:00 | 21,86 | 22,09 | 21,86 | 21,99 | 1.272.600 | | 2005-07-04 | 00:00:00 | 22,04 | 22,18 | 21,94 | 22,03 | 1.784.700 | | 2005-07-05 | 00:00:00 | 22,00 | 22,04 | 21,70 | 21,92 | 2.131.800 | | 2005-07-06 | 00:00:00 | 21,98 | 22,00 | 21,62 | 21,78 | 1.728.900 | | 2005-07-07 | 00:00:00 | 21,75 | 21,75 | 21,02 | 21,50 | 5.756.900 | | 2005-07-08 | 00:00:00 | 21,65 | 21,68 | 21,33 | 21,55 | 1.598.000 | | 2005-07-11 | 00:00:00 | 21,55 | 21,70 | 21,30 | 21,50 | 3.062.400 | | 2005-07-12 | 00:00:00 | 21,54 | 21,54 | 21,13 | 21,26 | 3.061.600 | | 2005-07-13 | 00:00:00 | 21,10 | 21,52 | 20,94 | 21,36 | 6.273.300 | | 2005-07-14 | 00:00:00 | 21,54 | 21,65 | 21,36 | 21,53 | 2.446.800 | | 2005-07-15 | 00:00:00 | 21,49 | 21,65 | 21,30 | 21,36 | 1.899.300 | | 2005-07-18 | 00:00:00 | 21,31 | 21,38 | 20,83 | 20,90 | 5.877.600 | | 2005-07-19 | 00:00:00 | 20,95 | 21,17 | 20,94 | 21,07 | 3.253.700 | | 2005-07-20 | 00:00:00 | 21,07 | 21,09 | 20,91 | 21,00 | 1.495.000 | | 2005-07-21 | 00:00:00 | 21,00 | 21,05 | 20,89 | 21,04 | 2.160.400 | | 2005-07-22 | 00:00:00 | 21,00 | 21,13 | 20,92 | 21,13 | 1.991.100 | | 2005-07-25 | 00:00:00 | 21,07 | 21,07 | 20,85 | 21,07 | 1.603.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
