(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-28 | 00:00:00 | 21,54 | 21,79 | 21,54 | 21,76 | 978.900 | | 2006-06-29 | 00:00:00 | 21,82 | 21,87 | 21,54 | 21,80 | 1.699.700 | | 2006-06-30 | 00:00:00 | 21,82 | 22,00 | 21,81 | 21,97 | 1.741.200 | | 2006-07-03 | 00:00:00 | 22,12 | 22,41 | 22,07 | 22,39 | 1.706.700 | | 2006-07-04 | 00:00:00 | 22,39 | 22,50 | 22,20 | 22,26 | 964.000 | | 2006-07-05 | 00:00:00 | 22,23 | 22,51 | 22,18 | 22,30 | 977.200 | | 2006-07-06 | 00:00:00 | 22,22 | 22,46 | 22,03 | 22,30 | 1.271.000 | | 2006-07-07 | 00:00:00 | 22,18 | 22,32 | 22,07 | 22,21 | 1.050.000 | | 2006-07-10 | 00:00:00 | 22,10 | 22,38 | 22,07 | 22,37 | 609.300 | | 2006-07-11 | 00:00:00 | 22,24 | 22,45 | 22,16 | 22,23 | 858.400 | | 2006-07-12 | 00:00:00 | 22,46 | 22,46 | 22,13 | 22,18 | 970.500 | | 2006-07-13 | 00:00:00 | 22,03 | 22,03 | 21,80 | 21,88 | 1.143.500 | | 2006-07-14 | 00:00:00 | 21,71 | 21,87 | 21,55 | 21,55 | 908.800 | | 2006-07-17 | 00:00:00 | 21,55 | 21,67 | 21,13 | 21,31 | 1.420.200 | | 2006-07-18 | 00:00:00 | 21,17 | 21,46 | 21,01 | 21,32 | 1.689.100 | | 2006-07-19 | 00:00:00 | 21,36 | 21,57 | 21,33 | 21,55 | 1.743.300 | | 2006-07-20 | 00:00:00 | 21,57 | 21,82 | 21,56 | 21,68 | 1.998.200 | | 2006-07-21 | 00:00:00 | 21,52 | 21,63 | 21,33 | 21,36 | 1.205.500 | | 2006-07-24 | 00:00:00 | 21,33 | 21,68 | 21,33 | 21,62 | 704.500 | | 2006-07-25 | 00:00:00 | 21,80 | 21,80 | 21,51 | 21,68 | 1.124.100 | | 2006-07-26 | 00:00:00 | 21,68 | 21,93 | 21,68 | 21,90 | 972.000 | | 2006-07-27 | 00:00:00 | 21,96 | 22,04 | 21,86 | 21,97 | 1.036.400 | | 2006-07-28 | 00:00:00 | 21,95 | 22,03 | 21,72 | 21,99 | 997.900 | | 2006-07-31 | 00:00:00 | 21,99 | 22,10 | 21,73 | 21,84 | 824.900 | | 2006-08-01 | 00:00:00 | 21,90 | 22,00 | 21,72 | 21,72 | 711.700 | | 2006-08-02 | 00:00:00 | 21,80 | 21,95 | 21,71 | 21,95 | 790.600 | | 2006-08-03 | 00:00:00 | 21,93 | 22,08 | 21,80 | 21,96 | 902.100 | | 2006-08-04 | 00:00:00 | 22,13 | 22,39 | 22,07 | 22,29 | 1.489.200 | | 2006-08-07 | 00:00:00 | 21,67 | 21,83 | 21,37 | 21,71 | 4.373.100 | | 2006-08-08 | 00:00:00 | 21,81 | 21,95 | 21,65 | 21,78 | 1.426.500 | | 2006-08-09 | 00:00:00 | 21,85 | 21,99 | 21,50 | 21,90 | 1.328.000 | | 2006-08-10 | 00:00:00 | 21,70 | 21,87 | 21,53 | 21,87 | 1.171.000 | | 2006-08-11 | 00:00:00 | 21,78 | 21,87 | 21,64 | 21,85 | 654.600 | | 2006-08-14 | 00:00:00 | 22,00 | 22,10 | 21,90 | 21,99 | 959.700 | | 2006-08-16 | 00:00:00 | 22,15 | 22,16 | 22,02 | 22,13 | 1.164.500 | | 2006-08-17 | 00:00:00 | 22,10 | 22,18 | 22,06 | 22,10 | 767.700 | | 2006-08-18 | 00:00:00 | 22,10 | 22,13 | 21,90 | 21,99 | 1.144.100 | | 2006-08-21 | 00:00:00 | 21,94 | 22,04 | 21,91 | 21,99 | 988.800 | | 2006-08-22 | 00:00:00 | 22,00 | 22,03 | 21,81 | 22,00 | 1.739.200 | | 2006-08-23 | 00:00:00 | 22,00 | 22,00 | 21,85 | 21,95 | 948.300 | | 2006-08-24 | 00:00:00 | 21,90 | 22,07 | 21,83 | 21,90 | 1.237.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
