(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 | 2004-10-18 | 00:00:00 | 17,28 | 17,30 | 17,19 | 17,21 | 567.400 | 2004-10-19 | 00:00:00 | 17,25 | 17,30 | 17,12 | 17,15 | 1.062.200 | 2004-10-20 | 00:00:00 | 17,12 | 17,26 | 17,08 | 17,25 | 1.744.600 | 2004-10-21 | 00:00:00 | 17,27 | 17,27 | 17,15 | 17,18 | 745.700 | 2004-10-22 | 00:00:00 | 17,25 | 17,31 | 17,15 | 17,19 | 927.700 | 2004-10-25 | 00:00:00 | 17,11 | 17,25 | 17,06 | 17,21 | 776.200 | 2004-10-26 | 00:00:00 | 17,20 | 17,24 | 17,13 | 17,19 | 590.200 | 2004-10-27 | 00:00:00 | 17,18 | 17,28 | 17,18 | 17,26 | 695.500 | 2004-10-28 | 00:00:00 | 17,30 | 17,37 | 17,20 | 17,24 | 863.100 | 2004-10-29 | 00:00:00 | 17,21 | 17,30 | 17,15 | 17,15 | 1.637.900 | 2004-11-01 | 00:00:00 | 17,19 | 17,35 | 17,13 | 17,27 | 1.337.800 | 2004-11-02 | 00:00:00 | 17,25 | 17,40 | 17,22 | 17,39 | 1.719.000 | 2004-11-03 | 00:00:00 | 17,40 | 17,64 | 17,39 | 17,59 | 3.081.900 | 2004-11-04 | 00:00:00 | 17,66 | 17,73 | 17,61 | 17,66 | 2.072.700 | 2004-11-05 | 00:00:00 | 17,75 | 17,86 | 17,66 | 17,72 | 2.489.900 | 2004-11-08 | 00:00:00 | 17,71 | 17,81 | 17,60 | 17,64 | 1.528.400 | 2004-11-09 | 00:00:00 | 17,63 | 17,69 | 17,58 | 17,65 | 1.502.300 | 2004-11-10 | 00:00:00 | 17,67 | 17,80 | 17,65 | 17,79 | 1.061.800 | 2004-11-11 | 00:00:00 | 17,79 | 17,85 | 17,72 | 17,80 | 855.700 | 2004-11-12 | 00:00:00 | 17,77 | 17,87 | 17,72 | 17,81 | 913.900 | 2004-11-15 | 00:00:00 | 17,90 | 17,95 | 17,83 | 17,91 | 1.955.000 | 2004-11-16 | 00:00:00 | 17,93 | 18,00 | 17,91 | 17,98 | 2.252.900 | 2004-11-17 | 00:00:00 | 17,99 | 18,07 | 17,96 | 17,99 | 1.800.200 | 2004-11-18 | 00:00:00 | 18,05 | 18,07 | 17,97 | 18,02 | 2.608.600 | 2004-11-19 | 00:00:00 | 18,03 | 18,05 | 17,92 | 17,97 | 1.029.300 | 2004-11-22 | 00:00:00 | 17,96 | 18,10 | 17,95 | 17,99 | 1.250.100 | 2004-11-23 | 00:00:00 | 18,00 | 18,06 | 17,99 | 18,01 | 1.462.400 | 2004-11-24 | 00:00:00 | 18,00 | 18,13 | 18,00 | 18,11 | 728.500 | 2004-11-25 | 00:00:00 | 18,13 | 18,30 | 18,11 | 18,28 | 1.172.900 | 2004-11-26 | 00:00:00 | 18,30 | 18,43 | 18,28 | 18,40 | 1.901.200 | 2004-11-29 | 00:00:00 | 18,46 | 18,57 | 18,41 | 18,45 | 2.569.700 | 2004-11-30 | 00:00:00 | 18,49 | 18,50 | 18,28 | 18,34 | 1.857.100 | 2004-12-01 | 00:00:00 | 18,31 | 18,70 | 18,31 | 18,59 | 2.652.000 | 2004-12-02 | 00:00:00 | 18,70 | 18,94 | 18,68 | 18,86 | 3.900.300 | 2004-12-03 | 00:00:00 | 18,95 | 19,00 | 18,83 | 18,93 | 2.106.400 | 2004-12-06 | 00:00:00 | 19,00 | 19,05 | 18,90 | 18,96 | 1.886.900 | 2004-12-07 | 00:00:00 | 19,04 | 19,04 | 18,95 | 18,96 | 1.370.400 | 2004-12-08 | 00:00:00 | 18,96 | 19,02 | 18,91 | 19,00 | 1.892.600 | 2004-12-09 | 00:00:00 | 19,01 | 19,05 | 18,81 | 18,90 | 2.377.800 | 2004-12-10 | 00:00:00 | 18,95 | 19,04 | 18,90 | 19,04 | 2.540.200 | 2004-12-13 | 00:00:00 | 19,07 | 19,29 | 19,05 | 19,29 | 2.851.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|