(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 | 2006-03-06 | 00:00:00 | 21,20 | 21,25 | 20,96 | 21,04 | 1.953.900 | 2006-03-07 | 00:00:00 | 20,95 | 21,04 | 20,52 | 20,69 | 4.673.400 | 2006-03-08 | 00:00:00 | 20,67 | 20,67 | 20,30 | 20,58 | 5.345.900 | 2006-03-09 | 00:00:00 | 20,65 | 20,85 | 20,63 | 20,74 | 2.848.100 | 2006-03-10 | 00:00:00 | 20,64 | 20,82 | 20,51 | 20,73 | 3.526.500 | 2006-03-13 | 00:00:00 | 20,79 | 20,86 | 20,65 | 20,73 | 1.329.100 | 2006-03-14 | 00:00:00 | 20,74 | 20,78 | 20,58 | 20,66 | 5.803.300 | 2006-03-15 | 00:00:00 | 20,70 | 20,74 | 20,56 | 20,66 | 1.235.800 | 2006-03-16 | 00:00:00 | 20,70 | 20,97 | 20,60 | 20,93 | 4.317.000 | 2006-03-17 | 00:00:00 | 20,85 | 21,22 | 20,85 | 20,97 | 4.371.000 | 2006-03-20 | 00:00:00 | 21,15 | 21,22 | 21,01 | 21,07 | 1.599.000 | 2006-03-21 | 00:00:00 | 21,05 | 21,21 | 20,81 | 21,10 | 1.874.100 | 2006-03-22 | 00:00:00 | 21,13 | 21,24 | 20,90 | 21,04 | 2.687.700 | 2006-03-23 | 00:00:00 | 21,03 | 21,03 | 20,63 | 20,74 | 3.253.500 | 2006-03-24 | 00:00:00 | 20,75 | 20,87 | 20,51 | 20,80 | 3.137.300 | 2006-03-27 | 00:00:00 | 20,77 | 21,08 | 20,70 | 20,73 | 1.883.700 | 2006-03-28 | 00:00:00 | 20,69 | 20,90 | 20,55 | 20,55 | 2.163.900 | 2006-03-29 | 00:00:00 | 20,52 | 20,53 | 20,26 | 20,41 | 2.181.700 | 2006-03-30 | 00:00:00 | 20,38 | 20,73 | 20,29 | 20,68 | 3.131.800 | 2006-03-31 | 00:00:00 | 20,57 | 20,82 | 20,34 | 20,41 | 2.583.300 | 2006-04-03 | 00:00:00 | 20,50 | 20,78 | 20,28 | 20,75 | 3.023.500 | 2006-04-04 | 00:00:00 | 20,70 | 20,70 | 20,38 | 20,43 | 3.232.700 | 2006-04-05 | 00:00:00 | 20,52 | 21,05 | 20,48 | 20,94 | 6.104.800 | 2006-04-06 | 00:00:00 | 21,35 | 21,92 | 21,27 | 21,85 | 12.661.700 | 2006-04-07 | 00:00:00 | 21,90 | 21,93 | 21,68 | 21,69 | 4.029.100 | 2006-04-10 | 00:00:00 | 21,69 | 21,80 | 21,51 | 21,64 | 2.918.400 | 2006-04-11 | 00:00:00 | 21,50 | 21,92 | 21,40 | 21,63 | 9.498.600 | 2006-04-12 | 00:00:00 | 21,51 | 21,66 | 21,29 | 21,54 | 2.677.700 | 2006-04-13 | 00:00:00 | 21,63 | 21,86 | 21,53 | 21,74 | 11.905.400 | 2006-04-14 | 00:00:00 | 21,74 | 21,74 | 21,74 | 21,74 | 0 | 2006-04-17 | 00:00:00 | 21,74 | 21,74 | 21,74 | 21,74 | 0 | 2006-04-18 | 00:00:00 | 21,63 | 22,15 | 21,53 | 22,10 | 11.741.700 | 2006-04-19 | 00:00:00 | 22,21 | 22,67 | 22,20 | 22,48 | 13.557.300 | 2006-04-20 | 00:00:00 | 22,32 | 22,65 | 22,32 | 22,48 | 13.017.100 | 2006-04-21 | 00:00:00 | 22,53 | 23,06 | 22,51 | 22,98 | 12.419.700 | 2006-04-24 | 00:00:00 | 24,70 | 24,91 | 23,51 | 23,58 | 37.417.300 | 2006-04-25 | 00:00:00 | 23,76 | 23,90 | 23,02 | 23,27 | 12.956.200 | 2006-04-26 | 00:00:00 | 23,30 | 23,90 | 23,03 | 23,70 | 14.699.200 | 2006-04-27 | 00:00:00 | 23,66 | 24,12 | 23,61 | 24,05 | 12.090.300 | 2006-04-28 | 00:00:00 | 24,20 | 24,54 | 24,11 | 24,32 | 14.413.900 | 2006-05-01 | 00:00:00 | 24,32 | 24,32 | 24,32 | 24,32 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|