(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-24 | 00:00:00 | 21,90 | 22,07 | 21,83 | 21,90 | 1.237.300 | | 2006-08-25 | 00:00:00 | 21,85 | 21,89 | 21,66 | 21,80 | 1.394.900 | | 2006-08-28 | 00:00:00 | 21,80 | 21,80 | 21,61 | 21,75 | 417.000 | | 2006-08-29 | 00:00:00 | 21,73 | 21,87 | 21,70 | 21,85 | 1.461.900 | | 2006-08-30 | 00:00:00 | 21,87 | 22,07 | 21,81 | 22,05 | 1.056.200 | | 2006-08-31 | 00:00:00 | 22,06 | 22,20 | 22,00 | 22,10 | 1.103.200 | | 2006-09-01 | 00:00:00 | 22,13 | 23,05 | 22,06 | 22,86 | 4.641.400 | | 2006-09-04 | 00:00:00 | 22,95 | 23,19 | 22,71 | 22,91 | 1.134.300 | | 2006-09-05 | 00:00:00 | 22,84 | 23,10 | 22,78 | 23,05 | 2.051.400 | | 2006-09-06 | 00:00:00 | 23,00 | 23,02 | 22,75 | 22,89 | 1.660.100 | | 2006-09-07 | 00:00:00 | 22,80 | 22,83 | 22,67 | 22,75 | 1.275.700 | | 2006-09-08 | 00:00:00 | 22,78 | 23,07 | 22,68 | 23,00 | 1.132.000 | | 2006-09-11 | 00:00:00 | 23,00 | 23,25 | 22,83 | 23,11 | 1.288.100 | | 2006-09-12 | 00:00:00 | 23,10 | 23,10 | 22,80 | 22,97 | 2.143.400 | | 2006-09-13 | 00:00:00 | 22,95 | 22,95 | 22,80 | 22,80 | 1.249.400 | | 2006-09-14 | 00:00:00 | 22,77 | 23,03 | 22,67 | 23,00 | 1.400.800 | | 2006-09-15 | 00:00:00 | 22,98 | 23,38 | 22,87 | 23,27 | 4.251.800 | | 2006-09-18 | 00:00:00 | 23,32 | 23,37 | 23,07 | 23,32 | 736.600 | | 2006-09-19 | 00:00:00 | 23,23 | 23,60 | 23,05 | 23,37 | 1.700.400 | | 2006-09-20 | 00:00:00 | 23,40 | 23,98 | 23,35 | 23,52 | 3.602.900 | | 2006-09-21 | 00:00:00 | 23,40 | 23,64 | 23,40 | 23,48 | 1.708.800 | | 2006-09-22 | 00:00:00 | 23,45 | 23,84 | 23,33 | 23,40 | 3.655.800 | | 2006-09-25 | 00:00:00 | 23,49 | 23,80 | 23,45 | 23,63 | 1.437.200 | | 2006-09-26 | 00:00:00 | 23,80 | 23,80 | 23,40 | 23,47 | 13.786.300 | | 2006-09-27 | 00:00:00 | 23,50 | 23,59 | 23,33 | 23,50 | 1.870.900 | | 2006-09-28 | 00:00:00 | 23,45 | 23,54 | 23,34 | 23,50 | 1.321.700 | | 2006-09-29 | 00:00:00 | 23,53 | 23,56 | 23,35 | 23,39 | 1.890.500 | | 2006-10-02 | 00:00:00 | 23,14 | 23,20 | 22,56 | 22,56 | 3.796.700 | | 2006-10-03 | 00:00:00 | 22,28 | 22,62 | 21,67 | 22,50 | 7.488.600 | | 2006-10-04 | 00:00:00 | 22,45 | 22,59 | 22,26 | 22,45 | 3.942.500 | | 2006-10-05 | 00:00:00 | 22,52 | 22,65 | 22,41 | 22,47 | 1.904.000 | | 2006-10-06 | 00:00:00 | 22,42 | 22,49 | 22,25 | 22,33 | 1.458.400 | | 2006-10-09 | 00:00:00 | 22,31 | 22,31 | 22,05 | 22,27 | 2.221.500 | | 2006-10-11 | 00:00:00 | 22,49 | 22,82 | 22,31 | 22,60 | 2.469.000 | | 2006-10-12 | 00:00:00 | 22,63 | 22,66 | 22,33 | 22,50 | 3.299.800 | | 2006-10-13 | 00:00:00 | 22,48 | 22,58 | 22,40 | 22,53 | 2.116.800 | | 2006-10-16 | 00:00:00 | 22,59 | 23,24 | 22,54 | 22,87 | 4.701.100 | | 2006-10-17 | 00:00:00 | 23,08 | 23,15 | 22,45 | 22,50 | 2.499.500 | | 2006-10-18 | 00:00:00 | 22,63 | 23,36 | 22,63 | 23,36 | 8.825.600 | | 2006-10-19 | 00:00:00 | 23,50 | 23,57 | 22,15 | 22,64 | 9.679.300 | | 2006-10-20 | 00:00:00 | 22,70 | 22,74 | 22,40 | 22,61 | 2.772.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
