(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-14 | 00:00:00 | 19,38 | 19,66 | 19,23 | 19,56 | 8.829.900 | 2005-11-15 | 00:00:00 | 19,52 | 19,67 | 19,33 | 19,35 | 19.476.800 | 2005-11-16 | 00:00:00 | 19,40 | 19,43 | 19,21 | 19,40 | 1.832.600 | 2005-11-17 | 00:00:00 | 19,49 | 19,52 | 19,38 | 19,46 | 19.186.100 | 2005-11-18 | 00:00:00 | 19,54 | 19,55 | 19,17 | 19,25 | 18.111.000 | 2005-11-21 | 00:00:00 | 19,12 | 19,12 | 18,80 | 19,00 | 2.696.300 | 2005-11-22 | 00:00:00 | 19,01 | 19,05 | 18,78 | 18,84 | 1.804.500 | 2005-11-23 | 00:00:00 | 18,83 | 18,84 | 18,55 | 18,59 | 14.872.800 | 2005-11-24 | 00:00:00 | 18,61 | 18,73 | 18,52 | 18,60 | 2.440.500 | 2005-11-25 | 00:00:00 | 18,58 | 18,91 | 18,55 | 18,84 | 9.303.800 | 2005-11-28 | 00:00:00 | 18,90 | 19,05 | 18,86 | 18,90 | 3.863.600 | 2005-11-29 | 00:00:00 | 18,86 | 19,15 | 18,86 | 19,09 | 8.919.400 | 2005-11-30 | 00:00:00 | 19,20 | 19,44 | 19,16 | 19,16 | 5.529.900 | 2005-12-01 | 00:00:00 | 19,24 | 19,36 | 19,22 | 19,33 | 3.115.300 | 2005-12-02 | 00:00:00 | 19,34 | 19,37 | 19,18 | 19,34 | 9.279.400 | 2005-12-05 | 00:00:00 | 19,36 | 19,62 | 19,23 | 19,41 | 2.946.900 | 2005-12-06 | 00:00:00 | 19,47 | 19,86 | 19,45 | 19,77 | 4.929.000 | 2005-12-07 | 00:00:00 | 19,85 | 19,85 | 19,63 | 19,75 | 1.910.200 | 2005-12-08 | 00:00:00 | 19,70 | 19,75 | 19,62 | 19,75 | 1.911.100 | 2005-12-09 | 00:00:00 | 19,70 | 19,74 | 19,64 | 19,68 | 1.451.300 | 2005-12-12 | 00:00:00 | 19,63 | 19,70 | 19,51 | 19,63 | 6.444.200 | 2005-12-13 | 00:00:00 | 19,65 | 19,65 | 19,43 | 19,49 | 5.475.900 | 2005-12-14 | 00:00:00 | 19,44 | 19,98 | 19,41 | 19,92 | 6.351.500 | 2005-12-15 | 00:00:00 | 19,96 | 20,58 | 19,93 | 20,43 | 8.865.800 | 2005-12-16 | 00:00:00 | 20,37 | 20,69 | 20,32 | 20,61 | 7.885.900 | 2005-12-19 | 00:00:00 | 20,63 | 20,65 | 20,46 | 20,63 | 1.982.100 | 2005-12-20 | 00:00:00 | 20,59 | 20,59 | 20,22 | 20,24 | 3.527.700 | 2005-12-21 | 00:00:00 | 20,19 | 20,57 | 20,01 | 20,49 | 3.386.300 | 2005-12-22 | 00:00:00 | 20,40 | 20,45 | 20,26 | 20,42 | 1.105.600 | 2005-12-23 | 00:00:00 | 20,36 | 20,54 | 20,34 | 20,50 | 993.700 | 2005-12-26 | 00:00:00 | 20,50 | 20,50 | 20,50 | 20,50 | 0 | 2005-12-27 | 00:00:00 | 20,52 | 20,57 | 20,41 | 20,47 | 548.200 | 2005-12-28 | 00:00:00 | 20,40 | 20,48 | 20,32 | 20,36 | 588.100 | 2005-12-29 | 00:00:00 | 20,31 | 20,43 | 20,24 | 20,41 | 584.900 | 2005-12-30 | 00:00:00 | 20,32 | 20,36 | 20,15 | 20,26 | 815.700 | 2006-01-02 | 00:00:00 | 20,29 | 20,60 | 20,29 | 20,60 | 917.100 | 2006-01-03 | 00:00:00 | 20,68 | 20,84 | 20,68 | 20,78 | 1.534.000 | 2006-01-04 | 00:00:00 | 20,90 | 20,98 | 20,65 | 20,70 | 2.734.500 | 2006-01-05 | 00:00:00 | 20,70 | 20,77 | 20,33 | 20,40 | 3.244.300 | 2006-01-06 | 00:00:00 | 20,54 | 20,54 | 20,23 | 20,30 | 1.683.700 | 2006-01-09 | 00:00:00 | 20,30 | 20,34 | 20,25 | 20,27 | 1.740.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|