(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 | 2006-05-01 | 00:00:00 | 24,32 | 24,32 | 24,32 | 24,32 | 0 | 2006-05-02 | 00:00:00 | 24,63 | 24,63 | 24,05 | 24,23 | 4.012.300 | 2006-05-03 | 00:00:00 | 24,26 | 24,49 | 24,07 | 24,30 | 9.681.100 | 2006-05-04 | 00:00:00 | 24,01 | 24,15 | 23,83 | 23,85 | 12.218.400 | 2006-05-05 | 00:00:00 | 23,86 | 23,98 | 23,69 | 23,75 | 4.877.100 | 2006-05-08 | 00:00:00 | 23,75 | 23,85 | 23,46 | 23,65 | 2.580.100 | 2006-05-09 | 00:00:00 | 23,53 | 23,75 | 23,46 | 23,61 | 2.131.400 | 2006-05-10 | 00:00:00 | 23,50 | 23,80 | 23,50 | 23,67 | 1.833.700 | 2006-05-11 | 00:00:00 | 23,70 | 23,75 | 23,49 | 23,50 | 1.808.600 | 2006-05-12 | 00:00:00 | 23,50 | 23,59 | 23,28 | 23,39 | 1.851.400 | 2006-05-15 | 00:00:00 | 23,26 | 23,40 | 23,06 | 23,28 | 2.321.800 | 2006-05-16 | 00:00:00 | 23,21 | 23,38 | 23,10 | 23,16 | 1.981.000 | 2006-05-17 | 00:00:00 | 23,17 | 23,34 | 23,10 | 23,11 | 3.446.800 | 2006-05-18 | 00:00:00 | 23,29 | 23,33 | 22,98 | 23,05 | 5.594.900 | 2006-05-19 | 00:00:00 | 23,08 | 23,19 | 22,53 | 22,80 | 7.897.900 | 2006-05-22 | 00:00:00 | 22,68 | 23,02 | 22,38 | 22,57 | 4.197.400 | 2006-05-23 | 00:00:00 | 22,63 | 22,94 | 22,46 | 22,61 | 4.460.100 | 2006-05-24 | 00:00:00 | 22,45 | 22,75 | 22,45 | 22,61 | 2.800.100 | 2006-05-25 | 00:00:00 | 22,88 | 22,89 | 22,52 | 22,63 | 2.766.100 | 2006-05-26 | 00:00:00 | 22,65 | 22,82 | 22,60 | 22,72 | 2.599.000 | 2006-05-29 | 00:00:00 | 22,70 | 22,91 | 22,70 | 22,79 | 695.800 | 2006-05-30 | 00:00:00 | 22,61 | 22,70 | 22,52 | 22,60 | 2.312.500 | 2006-05-31 | 00:00:00 | 22,50 | 22,85 | 22,48 | 22,66 | 2.520.200 | 2006-06-01 | 00:00:00 | 22,63 | 22,84 | 22,63 | 22,76 | 2.200.600 | 2006-06-02 | 00:00:00 | 22,75 | 22,90 | 22,60 | 22,67 | 1.394.500 | 2006-06-05 | 00:00:00 | 22,70 | 22,80 | 22,47 | 22,66 | 1.451.100 | 2006-06-06 | 00:00:00 | 22,51 | 22,77 | 22,45 | 22,50 | 2.416.400 | 2006-06-07 | 00:00:00 | 22,46 | 22,58 | 22,30 | 22,39 | 1.672.000 | 2006-06-08 | 00:00:00 | 22,15 | 22,25 | 21,95 | 21,95 | 4.249.000 | 2006-06-09 | 00:00:00 | 22,13 | 22,24 | 21,95 | 21,99 | 2.938.300 | 2006-06-12 | 00:00:00 | 21,87 | 21,96 | 21,39 | 21,41 | 4.904.000 | 2006-06-13 | 00:00:00 | 21,15 | 21,38 | 20,74 | 20,76 | 6.339.900 | 2006-06-14 | 00:00:00 | 20,79 | 21,20 | 20,46 | 21,12 | 5.880.300 | 2006-06-19 | 00:00:00 | 21,74 | 22,04 | 21,50 | 21,84 | 1.818.500 | 2006-06-20 | 00:00:00 | 21,82 | 21,91 | 21,41 | 21,71 | 1.839.200 | 2006-06-21 | 00:00:00 | 21,77 | 21,77 | 21,37 | 21,50 | 1.492.800 | 2006-06-22 | 00:00:00 | 21,45 | 21,85 | 21,40 | 21,85 | 1.842.500 | 2006-06-23 | 00:00:00 | 21,94 | 21,95 | 21,60 | 21,85 | 1.020.900 | 2006-06-26 | 00:00:00 | 21,85 | 21,85 | 21,54 | 21,71 | 1.070.200 | 2006-06-27 | 00:00:00 | 21,71 | 21,99 | 21,64 | 21,75 | 774.200 | 2006-06-28 | 00:00:00 | 21,54 | 21,79 | 21,54 | 21,76 | 978.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|