(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 | | 2004-05-03 | 00:00:00 | 15,45 | 15,48 | 15,20 | 15,37 | 1.402.400 | | 2004-05-04 | 00:00:00 | 15,27 | 15,42 | 15,27 | 15,38 | 1.641.600 | | 2004-05-05 | 00:00:00 | 15,31 | 15,48 | 15,31 | 15,43 | 5.292.400 | | 2004-05-06 | 00:00:00 | 15,41 | 15,52 | 15,30 | 15,39 | 1.333.600 | | 2004-05-07 | 00:00:00 | 15,40 | 15,40 | 15,25 | 15,27 | 1.196.400 | | 2004-05-10 | 00:00:00 | 15,11 | 15,19 | 15,01 | 15,14 | 2.194.900 | | 2004-05-11 | 00:00:00 | 15,19 | 15,24 | 15,08 | 15,11 | 1.833.200 | | 2004-05-12 | 00:00:00 | 15,08 | 15,11 | 15,00 | 15,05 | 1.865.300 | | 2004-05-13 | 00:00:00 | 15,08 | 15,16 | 15,03 | 15,09 | 743.500 | | 2004-05-14 | 00:00:00 | 15,14 | 15,17 | 14,91 | 15,10 | 1.677.000 | | 2004-05-17 | 00:00:00 | 15,10 | 15,11 | 14,97 | 15,08 | 1.116.000 | | 2004-05-18 | 00:00:00 | 15,06 | 15,09 | 15,03 | 15,04 | 878.200 | | 2004-05-19 | 00:00:00 | 15,05 | 15,17 | 15,05 | 15,12 | 2.338.400 | | 2004-05-20 | 00:00:00 | 15,04 | 15,37 | 15,00 | 15,25 | 6.157.300 | | 2004-05-21 | 00:00:00 | 15,30 | 15,47 | 15,30 | 15,39 | 6.786.100 | | 2004-05-24 | 00:00:00 | 15,55 | 15,99 | 15,50 | 15,83 | 10.060.100 | | 2004-05-25 | 00:00:00 | 15,82 | 15,91 | 15,75 | 15,83 | 3.891.800 | | 2004-05-26 | 00:00:00 | 15,92 | 15,93 | 15,64 | 15,73 | 3.221.100 | | 2004-05-27 | 00:00:00 | 15,81 | 15,82 | 15,66 | 15,70 | 2.417.400 | | 2004-05-28 | 00:00:00 | 15,75 | 15,76 | 15,67 | 15,75 | 2.420.600 | | 2004-05-31 | 00:00:00 | 15,78 | 15,78 | 15,61 | 15,62 | 807.900 | | 2004-06-01 | 00:00:00 | 15,70 | 15,71 | 15,51 | 15,69 | 1.545.300 | | 2004-06-02 | 00:00:00 | 15,75 | 15,83 | 15,67 | 15,75 | 1.503.200 | | 2004-06-03 | 00:00:00 | 15,79 | 15,79 | 15,60 | 15,75 | 1.033.200 | | 2004-06-04 | 00:00:00 | 15,75 | 15,85 | 15,68 | 15,68 | 1.357.000 | | 2004-06-07 | 00:00:00 | 15,77 | 15,81 | 15,70 | 15,74 | 909.900 | | 2004-06-08 | 00:00:00 | 15,78 | 15,78 | 15,70 | 15,77 | 790.600 | | 2004-06-09 | 00:00:00 | 15,78 | 15,80 | 15,70 | 15,72 | 1.037.000 | | 2004-06-10 | 00:00:00 | 15,74 | 15,75 | 15,61 | 15,68 | 848.100 | | 2004-06-11 | 00:00:00 | 15,67 | 15,70 | 15,49 | 15,51 | 3.480.700 | | 2004-06-14 | 00:00:00 | 15,53 | 15,59 | 15,45 | 15,46 | 884.600 | | 2004-06-15 | 00:00:00 | 15,46 | 15,68 | 15,46 | 15,67 | 1.502.400 | | 2004-06-16 | 00:00:00 | 15,67 | 15,78 | 15,62 | 15,68 | 1.533.300 | | 2004-06-17 | 00:00:00 | 15,67 | 15,74 | 15,61 | 15,70 | 2.671.700 | | 2004-06-18 | 00:00:00 | 15,61 | 15,88 | 15,59 | 15,75 | 4.581.200 | | 2004-06-21 | 00:00:00 | 15,78 | 15,86 | 15,74 | 15,76 | 1.164.900 | | 2004-06-22 | 00:00:00 | 15,79 | 15,82 | 15,66 | 15,71 | 943.700 | | 2004-06-23 | 00:00:00 | 15,67 | 15,89 | 15,67 | 15,89 | 1.585.300 | | 2004-06-24 | 00:00:00 | 15,92 | 16,16 | 15,91 | 16,16 | 4.528.500 | | 2004-06-25 | 00:00:00 | 16,20 | 16,24 | 16,08 | 16,24 | 9.814.000 | | 2004-06-28 | 00:00:00 | 16,16 | 16,34 | 16,16 | 16,27 | 1.842.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
