(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-08 | 00:00:00 | 14,84 | 14,94 | 14,77 | 14,92 | 2.527.500 | | 2004-03-09 | 00:00:00 | 14,86 | 15,08 | 14,82 | 15,07 | 3.592.800 | | 2004-03-10 | 00:00:00 | 15,09 | 15,09 | 14,99 | 15,06 | 811.600 | | 2004-03-11 | 00:00:00 | 15,01 | 15,01 | 14,84 | 14,90 | 2.749.400 | | 2004-03-12 | 00:00:00 | 14,80 | 14,97 | 14,58 | 14,95 | 1.917.400 | | 2004-03-15 | 00:00:00 | 14,95 | 14,95 | 14,83 | 14,90 | 1.720.900 | | 2004-03-16 | 00:00:00 | 14,86 | 14,94 | 14,80 | 14,84 | 1.315.900 | | 2004-03-17 | 00:00:00 | 14,84 | 14,87 | 14,72 | 14,82 | 2.036.000 | | 2004-03-18 | 00:00:00 | 14,81 | 14,84 | 14,74 | 14,83 | 3.774.600 | | 2004-03-19 | 00:00:00 | 14,75 | 14,99 | 14,75 | 14,87 | 5.400.200 | | 2004-03-22 | 00:00:00 | 14,80 | 14,92 | 14,65 | 14,80 | 1.743.400 | | 2004-03-23 | 00:00:00 | 14,77 | 14,79 | 14,61 | 14,64 | 1.754.700 | | 2004-03-24 | 00:00:00 | 14,61 | 14,70 | 14,52 | 14,61 | 3.506.500 | | 2004-03-25 | 00:00:00 | 14,65 | 14,65 | 14,45 | 14,50 | 2.353.900 | | 2004-03-26 | 00:00:00 | 14,50 | 14,60 | 14,49 | 14,53 | 1.218.000 | | 2004-03-29 | 00:00:00 | 14,48 | 14,51 | 14,38 | 14,46 | 2.218.900 | | 2004-03-30 | 00:00:00 | 14,45 | 14,60 | 14,40 | 14,59 | 1.414.000 | | 2004-03-31 | 00:00:00 | 14,60 | 14,68 | 14,50 | 14,54 | 1.643.000 | | 2004-04-01 | 00:00:00 | 14,51 | 14,68 | 14,51 | 14,62 | 1.079.300 | | 2004-04-02 | 00:00:00 | 14,65 | 14,71 | 14,59 | 14,65 | 1.445.200 | | 2004-04-05 | 00:00:00 | 14,66 | 14,82 | 14,66 | 14,78 | 2.051.500 | | 2004-04-06 | 00:00:00 | 14,83 | 14,85 | 14,69 | 14,83 | 1.381.300 | | 2004-04-07 | 00:00:00 | 14,89 | 15,03 | 14,87 | 15,00 | 4.242.500 | | 2004-04-08 | 00:00:00 | 14,99 | 15,16 | 14,99 | 15,05 | 3.976.800 | | 2004-04-09 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2004-04-12 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2004-04-13 | 00:00:00 | 15,08 | 15,17 | 15,01 | 15,13 | 1.606.700 | | 2004-04-14 | 00:00:00 | 15,09 | 15,16 | 15,06 | 15,12 | 1.090.700 | | 2004-04-15 | 00:00:00 | 15,14 | 15,20 | 15,09 | 15,15 | 2.300.600 | | 2004-04-16 | 00:00:00 | 15,23 | 15,29 | 15,17 | 15,28 | 2.536.600 | | 2004-04-19 | 00:00:00 | 15,25 | 15,30 | 15,16 | 15,25 | 1.311.000 | | 2004-04-20 | 00:00:00 | 15,26 | 15,64 | 15,24 | 15,57 | 5.318.100 | | 2004-04-21 | 00:00:00 | 15,64 | 15,65 | 15,41 | 15,43 | 1.869.200 | | 2004-04-22 | 00:00:00 | 15,53 | 15,56 | 15,38 | 15,48 | 1.587.100 | | 2004-04-23 | 00:00:00 | 15,51 | 15,60 | 15,50 | 15,56 | 1.069.100 | | 2004-04-26 | 00:00:00 | 15,57 | 15,57 | 15,41 | 15,45 | 1.107.100 | | 2004-04-27 | 00:00:00 | 15,45 | 15,50 | 15,40 | 15,44 | 1.274.300 | | 2004-04-28 | 00:00:00 | 15,40 | 15,49 | 15,31 | 15,35 | 1.343.000 | | 2004-04-29 | 00:00:00 | 15,39 | 15,40 | 15,27 | 15,32 | 963.800 | | 2004-04-30 | 00:00:00 | 15,35 | 15,47 | 15,30 | 15,40 | 1.777.000 | | 2004-05-03 | 00:00:00 | 15,45 | 15,48 | 15,20 | 15,37 | 1.402.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
