(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-09-19 | 00:00:00 | 21,30 | 21,48 | 21,30 | 21,44 | 1.778.400 | 2005-09-20 | 00:00:00 | 21,43 | 21,47 | 21,26 | 21,37 | 1.879.400 | 2005-09-21 | 00:00:00 | 21,32 | 21,34 | 21,14 | 21,18 | 1.520.400 | 2005-09-22 | 00:00:00 | 21,10 | 21,55 | 21,05 | 21,48 | 3.921.700 | 2005-09-23 | 00:00:00 | 21,56 | 21,62 | 21,42 | 21,47 | 1.132.700 | 2005-09-26 | 00:00:00 | 21,58 | 21,65 | 21,56 | 21,57 | 1.705.300 | 2005-09-27 | 00:00:00 | 21,57 | 21,57 | 21,41 | 21,45 | 1.372.900 | 2005-09-28 | 00:00:00 | 21,41 | 21,78 | 21,37 | 21,70 | 2.113.800 | 2005-09-29 | 00:00:00 | 21,72 | 21,75 | 21,53 | 21,61 | 1.257.100 | 2005-09-30 | 00:00:00 | 21,61 | 21,72 | 21,23 | 21,39 | 3.517.000 | 2005-10-03 | 00:00:00 | 21,38 | 21,42 | 20,86 | 20,93 | 5.430.900 | 2005-10-04 | 00:00:00 | 20,92 | 21,03 | 20,47 | 20,73 | 4.931.600 | 2005-10-05 | 00:00:00 | 20,70 | 20,79 | 20,50 | 20,54 | 2.738.600 | 2005-10-06 | 00:00:00 | 20,50 | 20,50 | 20,20 | 20,36 | 3.008.400 | 2005-10-07 | 00:00:00 | 20,34 | 20,40 | 20,10 | 20,18 | 1.789.400 | 2005-10-10 | 00:00:00 | 20,33 | 20,54 | 20,22 | 20,22 | 2.532.300 | 2005-10-11 | 00:00:00 | 20,24 | 20,36 | 19,91 | 19,96 | 3.130.200 | 2005-10-12 | 00:00:00 | 19,86 | 19,97 | 19,77 | 19,79 | 2.375.100 | 2005-10-13 | 00:00:00 | 19,75 | 19,81 | 19,43 | 19,49 | 3.678.000 | 2005-10-14 | 00:00:00 | 19,65 | 20,20 | 19,50 | 20,06 | 5.712.700 | 2005-10-17 | 00:00:00 | 20,15 | 20,15 | 19,62 | 19,70 | 2.788.300 | 2005-10-18 | 00:00:00 | 19,79 | 19,79 | 19,26 | 19,26 | 4.846.400 | 2005-10-19 | 00:00:00 | 19,15 | 19,25 | 18,84 | 19,01 | 6.346.900 | 2005-10-20 | 00:00:00 | 19,24 | 19,28 | 18,65 | 18,69 | 4.057.100 | 2005-10-21 | 00:00:00 | 18,59 | 19,32 | 18,59 | 19,10 | 4.458.900 | 2005-10-24 | 00:00:00 | 19,15 | 19,22 | 18,92 | 19,20 | 1.919.700 | 2005-10-25 | 00:00:00 | 19,47 | 19,51 | 19,33 | 19,38 | 3.429.800 | 2005-10-26 | 00:00:00 | 19,35 | 19,37 | 18,97 | 19,04 | 11.015.600 | 2005-10-27 | 00:00:00 | 18,89 | 18,99 | 18,53 | 18,59 | 3.855.400 | 2005-10-28 | 00:00:00 | 18,58 | 18,92 | 18,52 | 18,81 | 3.070.500 | 2005-10-31 | 00:00:00 | 18,98 | 19,18 | 18,80 | 19,08 | 2.742.400 | 2005-11-01 | 00:00:00 | 19,08 | 19,08 | 18,78 | 18,78 | 3.044.900 | 2005-11-02 | 00:00:00 | 18,64 | 19,17 | 18,62 | 18,96 | 4.061.200 | 2005-11-03 | 00:00:00 | 19,06 | 19,76 | 18,90 | 19,23 | 4.251.500 | 2005-11-04 | 00:00:00 | 19,15 | 19,29 | 18,94 | 19,03 | 6.543.500 | 2005-11-07 | 00:00:00 | 19,12 | 19,37 | 18,95 | 19,29 | 3.907.000 | 2005-11-08 | 00:00:00 | 19,40 | 19,40 | 19,05 | 19,16 | 3.003.000 | 2005-11-09 | 00:00:00 | 19,20 | 19,20 | 18,96 | 19,07 | 2.290.800 | 2005-11-10 | 00:00:00 | 19,07 | 19,15 | 18,92 | 18,98 | 7.721.100 | 2005-11-11 | 00:00:00 | 19,06 | 19,32 | 18,99 | 19,24 | 13.133.200 | 2005-11-14 | 00:00:00 | 19,38 | 19,66 | 19,23 | 19,56 | 8.829.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|