(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 | 2003-11-17 | 00:00:00 | 13,20 | 13,20 | 12,99 | 13,13 | 1.779.800 | 2003-11-18 | 00:00:00 | 13,13 | 13,29 | 13,01 | 13,01 | 2.148.100 | 2003-11-19 | 00:00:00 | 13,00 | 13,04 | 12,76 | 12,87 | 2.296.000 | 2003-11-20 | 00:00:00 | 12,89 | 12,92 | 12,65 | 12,75 | 2.579.800 | 2003-11-21 | 00:00:00 | 12,77 | 12,84 | 12,75 | 12,79 | 1.244.000 | 2003-11-24 | 00:00:00 | 12,78 | 12,95 | 12,78 | 12,90 | 1.026.800 | 2003-11-25 | 00:00:00 | 12,90 | 13,19 | 12,90 | 13,05 | 3.171.100 | 2003-11-26 | 00:00:00 | 13,11 | 13,38 | 13,11 | 13,34 | 4.446.300 | 2003-11-27 | 00:00:00 | 13,43 | 13,63 | 13,41 | 13,59 | 9.160.600 | 2003-11-28 | 00:00:00 | 13,60 | 13,67 | 13,45 | 13,55 | 6.533.000 | 2003-12-01 | 00:00:00 | 13,51 | 13,70 | 13,50 | 13,61 | 2.378.000 | 2003-12-02 | 00:00:00 | 13,65 | 13,71 | 13,51 | 13,69 | 3.710.900 | 2003-12-03 | 00:00:00 | 13,65 | 13,75 | 13,56 | 13,75 | 1.762.200 | 2003-12-04 | 00:00:00 | 13,75 | 13,90 | 13,65 | 13,85 | 2.208.300 | 2003-12-05 | 00:00:00 | 13,89 | 13,99 | 13,85 | 13,93 | 1.656.500 | 2003-12-08 | 00:00:00 | 13,95 | 13,95 | 13,76 | 13,86 | 1.120.200 | 2003-12-09 | 00:00:00 | 13,89 | 13,97 | 13,80 | 13,89 | 1.116.200 | 2003-12-10 | 00:00:00 | 13,93 | 13,96 | 13,55 | 13,64 | 3.482.900 | 2003-12-11 | 00:00:00 | 13,57 | 13,73 | 13,57 | 13,61 | 2.732.100 | 2003-12-12 | 00:00:00 | 13,60 | 13,72 | 13,55 | 13,62 | 2.310.700 | 2003-12-15 | 00:00:00 | 13,70 | 13,73 | 13,64 | 13,69 | 1.152.500 | 2003-12-16 | 00:00:00 | 13,68 | 13,68 | 13,21 | 13,24 | 4.270.800 | 2003-12-17 | 00:00:00 | 13,26 | 13,44 | 13,24 | 13,43 | 2.272.500 | 2003-12-18 | 00:00:00 | 13,50 | 13,53 | 13,40 | 13,53 | 2.483.200 | 2003-12-19 | 00:00:00 | 13,53 | 13,53 | 13,19 | 13,29 | 3.864.500 | 2003-12-22 | 00:00:00 | 13,31 | 13,51 | 13,30 | 13,41 | 1.946.300 | 2003-12-23 | 00:00:00 | 13,35 | 13,50 | 13,25 | 13,26 | 1.457.100 | 2003-12-24 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | 2003-12-25 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | 2003-12-26 | 00:00:00 | 13,26 | 13,26 | 13,26 | 13,26 | 0 | 2003-12-29 | 00:00:00 | 13,30 | 13,80 | 13,24 | 13,80 | 3.066.300 | 2003-12-30 | 00:00:00 | 13,82 | 13,99 | 13,73 | 13,91 | 3.516.100 | 2003-12-31 | 00:00:00 | 13,91 | 13,91 | 13,91 | 13,91 | 0 | 2004-01-01 | 00:00:00 | 13,91 | 13,91 | 13,91 | 13,91 | 0 | 2004-01-02 | 00:00:00 | 13,99 | 14,07 | 13,76 | 14,04 | 960.300 | 2004-01-05 | 00:00:00 | 14,06 | 14,38 | 14,01 | 14,15 | 1.835.600 | 2004-01-06 | 00:00:00 | 14,20 | 14,28 | 14,11 | 14,22 | 782.200 | 2004-01-07 | 00:00:00 | 14,29 | 14,43 | 14,10 | 14,38 | 2.793.400 | 2004-01-08 | 00:00:00 | 14,42 | 14,45 | 14,21 | 14,30 | 1.254.500 | 2004-01-09 | 00:00:00 | 14,35 | 14,35 | 14,01 | 14,06 | 1.736.500 | 2004-01-12 | 00:00:00 | 14,14 | 14,18 | 13,93 | 13,94 | 1.414.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|