(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-06-28 | 00:00:00 | 16,16 | 16,34 | 16,16 | 16,27 | 1.842.700 | 2004-06-29 | 00:00:00 | 16,31 | 16,36 | 16,23 | 16,29 | 1.392.800 | 2004-06-30 | 00:00:00 | 16,32 | 16,32 | 16,04 | 16,15 | 2.303.100 | 2004-07-01 | 00:00:00 | 16,16 | 16,58 | 16,15 | 16,47 | 3.324.200 | 2004-07-02 | 00:00:00 | 16,50 | 16,63 | 16,40 | 16,49 | 2.235.100 | 2004-07-05 | 00:00:00 | 16,49 | 16,63 | 16,41 | 16,54 | 1.420.000 | 2004-07-06 | 00:00:00 | 16,57 | 16,57 | 16,41 | 16,52 | 1.343.100 | 2004-07-07 | 00:00:00 | 16,54 | 16,70 | 16,47 | 16,68 | 1.874.600 | 2004-07-08 | 00:00:00 | 16,63 | 16,90 | 16,59 | 16,68 | 4.379.200 | 2004-07-09 | 00:00:00 | 16,57 | 16,70 | 16,44 | 16,44 | 2.792.000 | 2004-07-12 | 00:00:00 | 16,08 | 16,49 | 16,00 | 16,28 | 20.122.700 | 2004-07-13 | 00:00:00 | 16,37 | 16,37 | 16,23 | 16,23 | 2.934.600 | 2004-07-14 | 00:00:00 | 16,21 | 16,23 | 16,08 | 16,15 | 4.716.000 | 2004-07-15 | 00:00:00 | 16,21 | 16,29 | 16,12 | 16,20 | 2.094.900 | 2004-07-16 | 00:00:00 | 16,29 | 16,29 | 16,17 | 16,20 | 1.933.800 | 2004-07-19 | 00:00:00 | 16,24 | 16,24 | 16,15 | 16,15 | 1.245.800 | 2004-07-20 | 00:00:00 | 16,11 | 16,24 | 16,01 | 16,19 | 2.416.500 | 2004-07-21 | 00:00:00 | 16,26 | 16,26 | 16,02 | 16,11 | 2.139.100 | 2004-07-22 | 00:00:00 | 16,10 | 16,24 | 16,05 | 16,16 | 2.003.800 | 2004-07-23 | 00:00:00 | 16,15 | 16,20 | 16,07 | 16,10 | 1.213.400 | 2004-07-26 | 00:00:00 | 16,10 | 16,18 | 16,10 | 16,12 | 1.159.100 | 2004-07-27 | 00:00:00 | 16,10 | 16,18 | 16,00 | 16,00 | 1.985.900 | 2004-07-28 | 00:00:00 | 15,99 | 16,19 | 15,91 | 16,15 | 2.761.500 | 2004-07-29 | 00:00:00 | 16,18 | 16,33 | 16,16 | 16,28 | 1.189.000 | 2004-07-30 | 00:00:00 | 16,34 | 16,34 | 16,21 | 16,22 | 1.420.100 | 2004-08-02 | 00:00:00 | 16,30 | 16,35 | 16,22 | 16,34 | 989.800 | 2004-08-03 | 00:00:00 | 16,38 | 16,42 | 16,29 | 16,38 | 1.253.600 | 2004-08-04 | 00:00:00 | 16,30 | 16,36 | 16,23 | 16,25 | 1.281.200 | 2004-08-05 | 00:00:00 | 16,23 | 16,30 | 16,19 | 16,25 | 965.500 | 2004-08-06 | 00:00:00 | 16,16 | 16,18 | 15,95 | 16,07 | 2.038.600 | 2004-08-09 | 00:00:00 | 16,09 | 16,09 | 15,86 | 15,96 | 2.196.000 | 2004-08-10 | 00:00:00 | 15,99 | 16,03 | 15,90 | 15,97 | 945.700 | 2004-08-11 | 00:00:00 | 15,99 | 15,99 | 15,79 | 15,83 | 1.180.100 | 2004-08-12 | 00:00:00 | 15,78 | 15,97 | 15,78 | 15,90 | 1.379.900 | 2004-08-13 | 00:00:00 | 15,89 | 15,98 | 15,80 | 15,85 | 666.000 | 2004-08-16 | 00:00:00 | 15,80 | 15,99 | 15,76 | 15,99 | 631.100 | 2004-08-17 | 00:00:00 | 15,95 | 15,98 | 15,81 | 15,96 | 789.300 | 2004-08-18 | 00:00:00 | 16,00 | 16,00 | 15,91 | 15,93 | 773.600 | 2004-08-19 | 00:00:00 | 16,07 | 16,07 | 15,95 | 16,05 | 1.336.900 | 2004-08-20 | 00:00:00 | 16,09 | 16,12 | 15,93 | 16,04 | 1.276.400 | 2004-08-23 | 00:00:00 | 16,04 | 16,15 | 16,04 | 16,10 | 660.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|