(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 | 2004-08-23 | 00:00:00 | 16,04 | 16,15 | 16,04 | 16,10 | 660.700 | 2004-08-24 | 00:00:00 | 16,17 | 16,24 | 16,14 | 16,20 | 901.600 | 2004-08-25 | 00:00:00 | 16,29 | 16,37 | 16,25 | 16,36 | 1.856.300 | 2004-08-26 | 00:00:00 | 16,40 | 16,47 | 16,36 | 16,40 | 1.312.700 | 2004-08-27 | 00:00:00 | 16,45 | 16,50 | 16,31 | 16,36 | 1.003.800 | 2004-08-30 | 00:00:00 | 16,36 | 16,50 | 16,32 | 16,50 | 1.193.500 | 2004-08-31 | 00:00:00 | 16,53 | 16,58 | 16,46 | 16,46 | 3.939.300 | 2004-09-01 | 00:00:00 | 16,54 | 16,54 | 16,38 | 16,50 | 1.065.500 | 2004-09-02 | 00:00:00 | 16,53 | 16,71 | 16,40 | 16,65 | 2.041.400 | 2004-09-03 | 00:00:00 | 16,60 | 16,78 | 16,60 | 16,75 | 1.891.100 | 2004-09-06 | 00:00:00 | 16,78 | 16,79 | 16,70 | 16,70 | 1.090.900 | 2004-09-07 | 00:00:00 | 16,74 | 16,75 | 16,57 | 16,74 | 1.407.000 | 2004-09-08 | 00:00:00 | 16,75 | 16,87 | 16,70 | 16,83 | 1.513.000 | 2004-09-09 | 00:00:00 | 16,76 | 16,93 | 16,76 | 16,88 | 1.625.700 | 2004-09-10 | 00:00:00 | 16,89 | 16,97 | 16,81 | 16,90 | 3.479.000 | 2004-09-13 | 00:00:00 | 16,94 | 16,99 | 16,80 | 16,95 | 1.122.800 | 2004-09-14 | 00:00:00 | 16,94 | 16,99 | 16,90 | 16,97 | 1.458.000 | 2004-09-15 | 00:00:00 | 16,98 | 17,21 | 16,95 | 17,10 | 2.584.200 | 2004-09-16 | 00:00:00 | 17,11 | 17,22 | 17,10 | 17,17 | 2.418.100 | 2004-09-17 | 00:00:00 | 17,22 | 17,29 | 17,12 | 17,28 | 4.893.100 | 2004-09-20 | 00:00:00 | 17,33 | 17,33 | 17,14 | 17,17 | 1.506.100 | 2004-09-21 | 00:00:00 | 17,22 | 17,22 | 17,09 | 17,12 | 1.814.700 | 2004-09-22 | 00:00:00 | 17,19 | 17,24 | 17,13 | 17,22 | 1.447.900 | 2004-09-23 | 00:00:00 | 17,24 | 17,30 | 17,10 | 17,30 | 1.682.900 | 2004-09-24 | 00:00:00 | 17,22 | 17,59 | 17,22 | 17,50 | 2.658.000 | 2004-09-27 | 00:00:00 | 17,49 | 17,50 | 17,20 | 17,25 | 1.590.200 | 2004-09-28 | 00:00:00 | 17,24 | 17,24 | 17,10 | 17,13 | 2.070.700 | 2004-09-29 | 00:00:00 | 17,10 | 17,28 | 17,08 | 17,25 | 1.980.800 | 2004-09-30 | 00:00:00 | 17,27 | 17,35 | 17,20 | 17,24 | 1.567.300 | 2004-10-01 | 00:00:00 | 17,22 | 17,33 | 17,21 | 17,24 | 955.200 | 2004-10-04 | 00:00:00 | 17,32 | 17,39 | 17,27 | 17,38 | 3.832.000 | 2004-10-05 | 00:00:00 | 17,37 | 17,45 | 17,35 | 17,44 | 984.700 | 2004-10-06 | 00:00:00 | 17,46 | 17,48 | 17,36 | 17,45 | 1.510.500 | 2004-10-07 | 00:00:00 | 17,45 | 17,48 | 17,34 | 17,41 | 844.800 | 2004-10-08 | 00:00:00 | 17,35 | 17,49 | 17,35 | 17,41 | 821.000 | 2004-10-11 | 00:00:00 | 17,35 | 17,42 | 17,28 | 17,32 | 991.200 | 2004-10-12 | 00:00:00 | 17,32 | 17,46 | 17,27 | 17,45 | 961.600 | 2004-10-13 | 00:00:00 | 17,45 | 17,47 | 17,34 | 17,37 | 877.000 | 2004-10-14 | 00:00:00 | 17,38 | 17,39 | 17,24 | 17,25 | 1.466.000 | 2004-10-15 | 00:00:00 | 17,30 | 17,33 | 17,21 | 17,28 | 1.013.700 | 2004-10-18 | 00:00:00 | 17,28 | 17,30 | 17,19 | 17,21 | 567.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|