(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-09 | 00:00:00 | 20,30 | 20,34 | 20,25 | 20,27 | 1.740.100 | | 2006-01-10 | 00:00:00 | 20,28 | 20,52 | 20,26 | 20,45 | 2.710.500 | | 2006-01-11 | 00:00:00 | 20,45 | 20,69 | 20,44 | 20,62 | 1.571.000 | | 2006-01-12 | 00:00:00 | 20,68 | 20,75 | 20,40 | 20,52 | 1.808.800 | | 2006-01-13 | 00:00:00 | 20,60 | 20,74 | 20,18 | 20,31 | 2.566.200 | | 2006-01-16 | 00:00:00 | 20,30 | 20,49 | 20,11 | 20,35 | 1.474.900 | | 2006-01-17 | 00:00:00 | 20,31 | 20,33 | 20,17 | 20,20 | 1.997.900 | | 2006-01-18 | 00:00:00 | 20,11 | 20,32 | 20,02 | 20,10 | 3.371.700 | | 2006-01-19 | 00:00:00 | 20,34 | 21,20 | 20,34 | 21,17 | 12.893.800 | | 2006-01-20 | 00:00:00 | 21,25 | 21,35 | 21,00 | 21,20 | 4.582.200 | | 2006-01-23 | 00:00:00 | 21,02 | 21,41 | 21,02 | 21,35 | 2.500.400 | | 2006-01-24 | 00:00:00 | 21,45 | 21,45 | 21,06 | 21,10 | 1.569.600 | | 2006-01-25 | 00:00:00 | 21,15 | 21,20 | 20,87 | 21,00 | 2.227.800 | | 2006-01-26 | 00:00:00 | 21,10 | 21,15 | 20,90 | 21,07 | 1.828.100 | | 2006-01-27 | 00:00:00 | 21,10 | 21,23 | 21,05 | 21,08 | 1.619.100 | | 2006-01-30 | 00:00:00 | 21,17 | 21,18 | 20,99 | 21,00 | 1.205.200 | | 2006-01-31 | 00:00:00 | 20,94 | 21,03 | 20,63 | 20,82 | 2.650.900 | | 2006-02-01 | 00:00:00 | 20,82 | 20,92 | 20,74 | 20,78 | 2.434.700 | | 2006-02-02 | 00:00:00 | 20,93 | 21,07 | 20,80 | 20,95 | 2.957.000 | | 2006-02-03 | 00:00:00 | 21,04 | 21,36 | 20,98 | 21,30 | 4.384.000 | | 2006-02-06 | 00:00:00 | 21,22 | 21,42 | 21,11 | 21,21 | 2.606.300 | | 2006-02-07 | 00:00:00 | 21,43 | 21,95 | 21,40 | 21,59 | 5.065.300 | | 2006-02-08 | 00:00:00 | 21,48 | 22,30 | 21,42 | 22,16 | 7.919.700 | | 2006-02-09 | 00:00:00 | 22,20 | 22,25 | 21,87 | 21,94 | 2.686.300 | | 2006-02-10 | 00:00:00 | 21,96 | 22,19 | 21,84 | 21,86 | 2.111.200 | | 2006-02-13 | 00:00:00 | 21,88 | 22,13 | 21,85 | 22,11 | 2.065.800 | | 2006-02-14 | 00:00:00 | 22,25 | 22,48 | 22,09 | 22,48 | 3.403.000 | | 2006-02-15 | 00:00:00 | 22,44 | 22,44 | 22,25 | 22,38 | 2.022.100 | | 2006-02-16 | 00:00:00 | 22,05 | 22,29 | 21,73 | 22,11 | 6.765.300 | | 2006-02-17 | 00:00:00 | 22,19 | 22,29 | 22,02 | 22,08 | 2.475.200 | | 2006-02-20 | 00:00:00 | 22,10 | 22,10 | 21,62 | 21,72 | 4.392.300 | | 2006-02-21 | 00:00:00 | 21,69 | 21,94 | 21,51 | 21,69 | 4.377.800 | | 2006-02-22 | 00:00:00 | 21,50 | 21,66 | 21,35 | 21,55 | 3.833.200 | | 2006-02-23 | 00:00:00 | 21,47 | 21,51 | 21,35 | 21,39 | 1.950.500 | | 2006-02-24 | 00:00:00 | 21,42 | 21,86 | 21,38 | 21,60 | 1.739.500 | | 2006-02-27 | 00:00:00 | 21,56 | 21,69 | 21,43 | 21,50 | 1.200.200 | | 2006-02-28 | 00:00:00 | 21,50 | 21,62 | 21,30 | 21,42 | 1.947.200 | | 2006-03-01 | 00:00:00 | 21,44 | 21,56 | 21,21 | 21,31 | 3.234.900 | | 2006-03-02 | 00:00:00 | 21,26 | 21,49 | 21,06 | 21,14 | 2.240.100 | | 2006-03-03 | 00:00:00 | 21,22 | 21,30 | 21,04 | 21,20 | 2.206.800 | | 2006-03-06 | 00:00:00 | 21,20 | 21,25 | 20,96 | 21,04 | 1.953.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
