(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-20 | 00:00:00 | 22,70 | 22,74 | 22,40 | 22,61 | 2.772.600 | | 2006-10-23 | 00:00:00 | 22,64 | 22,87 | 22,50 | 22,84 | 1.885.100 | | 2006-10-24 | 00:00:00 | 22,91 | 22,97 | 22,71 | 22,81 | 1.702.600 | | 2006-10-25 | 00:00:00 | 22,90 | 23,19 | 22,76 | 23,12 | 2.205.100 | | 2006-10-26 | 00:00:00 | 23,14 | 23,19 | 22,67 | 22,85 | 2.887.600 | | 2006-10-27 | 00:00:00 | 22,70 | 22,90 | 22,60 | 22,85 | 2.200.600 | | 2006-10-30 | 00:00:00 | 22,83 | 23,13 | 22,77 | 23,04 | 1.569.500 | | 2006-10-31 | 00:00:00 | 23,07 | 23,35 | 22,97 | 23,17 | 1.101.300 | | 2006-11-01 | 00:00:00 | 23,15 | 23,41 | 23,03 | 23,35 | 1.310.900 | | 2006-11-02 | 00:00:00 | 23,30 | 23,30 | 23,00 | 23,10 | 1.497.500 | | 2006-11-03 | 00:00:00 | 23,13 | 23,30 | 22,83 | 22,86 | 2.991.200 | | 2006-11-06 | 00:00:00 | 22,82 | 23,08 | 22,72 | 23,02 | 1.591.100 | | 2006-11-07 | 00:00:00 | 23,05 | 23,88 | 22,81 | 23,88 | 6.249.900 | | 2006-11-08 | 00:00:00 | 23,87 | 24,04 | 23,41 | 23,67 | 15.463.100 | | 2006-11-09 | 00:00:00 | 23,62 | 23,99 | 23,52 | 23,99 | 1.746.400 | | 2006-11-10 | 00:00:00 | 23,83 | 24,09 | 23,80 | 23,95 | 1.963.300 | | 2006-11-13 | 00:00:00 | 24,01 | 24,39 | 24,00 | 24,35 | 6.990.600 | | 2006-11-14 | 00:00:00 | 24,31 | 24,40 | 24,03 | 24,15 | 10.996.600 | | 2006-11-15 | 00:00:00 | 24,15 | 24,17 | 23,84 | 23,99 | 18.053.800 | | 2006-11-16 | 00:00:00 | 23,97 | 24,26 | 23,91 | 24,26 | 24.416.400 | | 2006-11-17 | 00:00:00 | 24,27 | 24,33 | 24,02 | 24,02 | 5.651.400 | | 2006-11-20 | 00:00:00 | 23,55 | 23,95 | 23,55 | 23,85 | 1.808.500 | | 2006-11-21 | 00:00:00 | 23,86 | 23,98 | 23,72 | 23,82 | 6.864.400 | | 2006-11-22 | 00:00:00 | 23,88 | 24,09 | 23,82 | 23,97 | 9.637.800 | | 2006-11-23 | 00:00:00 | 24,00 | 24,00 | 23,75 | 23,79 | 1.065.800 | | 2006-11-24 | 00:00:00 | 23,62 | 23,89 | 23,61 | 23,82 | 1.047.100 | | 2006-11-27 | 00:00:00 | 23,72 | 23,99 | 23,40 | 23,44 | 2.884.600 | | 2006-11-28 | 00:00:00 | 23,50 | 23,55 | 23,09 | 23,11 | 1.502.900 | | 2006-11-29 | 00:00:00 | 23,22 | 23,69 | 23,12 | 23,69 | 10.740.000 | | 2006-11-30 | 00:00:00 | 23,68 | 23,85 | 23,36 | 23,36 | 6.124.800 | | 2006-12-01 | 00:00:00 | 23,41 | 24,19 | 23,41 | 23,79 | 7.653.100 | | 2006-12-04 | 00:00:00 | 23,85 | 23,95 | 23,00 | 23,59 | 13.192.900 | | 2006-12-05 | 00:00:00 | 23,53 | 23,64 | 23,20 | 23,43 | 5.570.400 | | 2006-12-06 | 00:00:00 | 23,41 | 23,69 | 23,26 | 23,32 | 4.718.900 | | 2006-12-07 | 00:00:00 | 22,62 | 23,23 | 22,55 | 22,90 | 5.680.800 | | 2006-12-08 | 00:00:00 | 22,90 | 23,29 | 22,73 | 23,29 | 1.734.000 | | 2006-12-11 | 00:00:00 | 22,75 | 22,80 | 22,10 | 22,50 | 17.643.500 | | 2006-12-12 | 00:00:00 | 22,42 | 22,58 | 22,14 | 22,14 | 6.349.800 | | 2006-12-13 | 00:00:00 | 21,80 | 22,34 | 21,56 | 21,80 | 10.958.900 | | 2006-12-14 | 00:00:00 | 21,73 | 21,98 | 21,62 | 21,70 | 6.139.800 | | 2006-12-15 | 00:00:00 | 21,79 | 21,79 | 21,60 | 21,64 | 3.427.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
