(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-12 | 00:00:00 | 14,14 | 14,18 | 13,93 | 13,94 | 1.414.000 | | 2004-01-13 | 00:00:00 | 14,02 | 14,16 | 13,89 | 14,10 | 1.831.100 | | 2004-01-14 | 00:00:00 | 14,11 | 14,26 | 14,06 | 14,14 | 1.303.700 | | 2004-01-15 | 00:00:00 | 14,12 | 14,23 | 14,05 | 14,06 | 1.700.100 | | 2004-01-16 | 00:00:00 | 14,03 | 14,23 | 14,01 | 14,18 | 1.921.800 | | 2004-01-19 | 00:00:00 | 14,19 | 14,32 | 14,19 | 14,27 | 924.300 | | 2004-01-20 | 00:00:00 | 14,23 | 14,39 | 14,23 | 14,37 | 1.042.800 | | 2004-01-21 | 00:00:00 | 14,39 | 14,42 | 14,29 | 14,37 | 886.800 | | 2004-01-22 | 00:00:00 | 14,38 | 14,41 | 14,25 | 14,37 | 796.400 | | 2004-01-23 | 00:00:00 | 14,30 | 14,40 | 14,21 | 14,30 | 1.063.600 | | 2004-01-26 | 00:00:00 | 14,26 | 14,37 | 14,15 | 14,22 | 1.146.700 | | 2004-01-27 | 00:00:00 | 14,15 | 14,40 | 14,15 | 14,34 | 1.500.100 | | 2004-01-28 | 00:00:00 | 14,20 | 14,27 | 14,12 | 14,18 | 2.939.600 | | 2004-01-29 | 00:00:00 | 14,25 | 14,49 | 14,08 | 14,08 | 2.591.200 | | 2004-01-30 | 00:00:00 | 13,95 | 13,99 | 13,66 | 13,70 | 5.869.100 | | 2004-02-02 | 00:00:00 | 13,72 | 13,93 | 13,66 | 13,90 | 1.836.600 | | 2004-02-03 | 00:00:00 | 13,95 | 13,95 | 13,67 | 13,72 | 1.764.300 | | 2004-02-04 | 00:00:00 | 13,61 | 13,69 | 13,53 | 13,58 | 2.225.500 | | 2004-02-05 | 00:00:00 | 13,55 | 13,80 | 13,51 | 13,63 | 1.281.000 | | 2004-02-06 | 00:00:00 | 13,63 | 13,69 | 13,54 | 13,59 | 3.127.800 | | 2004-02-09 | 00:00:00 | 13,59 | 13,73 | 13,56 | 13,68 | 2.110.900 | | 2004-02-10 | 00:00:00 | 13,70 | 13,76 | 13,62 | 13,65 | 1.037.700 | | 2004-02-11 | 00:00:00 | 13,65 | 13,68 | 13,61 | 13,63 | 692.800 | | 2004-02-12 | 00:00:00 | 13,64 | 13,71 | 13,50 | 13,54 | 985.600 | | 2004-02-13 | 00:00:00 | 13,54 | 13,60 | 13,47 | 13,49 | 2.323.900 | | 2004-02-16 | 00:00:00 | 13,47 | 13,55 | 13,42 | 13,46 | 1.013.700 | | 2004-02-17 | 00:00:00 | 13,46 | 13,83 | 13,45 | 13,78 | 2.091.800 | | 2004-02-18 | 00:00:00 | 13,81 | 13,94 | 13,79 | 13,87 | 1.737.200 | | 2004-02-19 | 00:00:00 | 13,80 | 13,95 | 13,79 | 13,80 | 2.721.300 | | 2004-02-20 | 00:00:00 | 13,75 | 13,84 | 13,75 | 13,80 | 1.444.900 | | 2004-02-23 | 00:00:00 | 13,78 | 13,85 | 13,55 | 13,58 | 2.149.000 | | 2004-02-24 | 00:00:00 | 13,56 | 13,60 | 13,48 | 13,52 | 1.865.900 | | 2004-02-25 | 00:00:00 | 13,54 | 13,75 | 13,52 | 13,73 | 1.583.200 | | 2004-02-26 | 00:00:00 | 13,84 | 14,69 | 13,81 | 14,57 | 20.582.100 | | 2004-02-27 | 00:00:00 | 14,56 | 14,77 | 14,50 | 14,69 | 6.395.600 | | 2004-03-01 | 00:00:00 | 14,66 | 14,79 | 14,64 | 14,79 | 3.367.000 | | 2004-03-02 | 00:00:00 | 14,75 | 14,84 | 14,69 | 14,79 | 1.889.100 | | 2004-03-03 | 00:00:00 | 14,79 | 14,85 | 14,75 | 14,83 | 1.778.500 | | 2004-03-04 | 00:00:00 | 14,80 | 14,86 | 14,72 | 14,78 | 1.288.300 | | 2004-03-05 | 00:00:00 | 14,78 | 14,85 | 14,72 | 14,84 | 4.365.300 | | 2004-03-08 | 00:00:00 | 14,84 | 14,94 | 14,77 | 14,92 | 2.527.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
