(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 | | 2004-12-13 | 00:00:00 | 19,07 | 19,29 | 19,05 | 19,29 | 2.851.800 | | 2004-12-14 | 00:00:00 | 19,35 | 19,50 | 19,31 | 19,50 | 1.970.200 | | 2004-12-15 | 00:00:00 | 19,46 | 19,51 | 19,37 | 19,38 | 1.623.400 | | 2004-12-16 | 00:00:00 | 19,39 | 19,49 | 19,34 | 19,35 | 1.915.600 | | 2004-12-17 | 00:00:00 | 19,48 | 19,48 | 19,29 | 19,37 | 3.296.400 | | 2004-12-20 | 00:00:00 | 19,45 | 19,45 | 19,26 | 19,30 | 1.214.200 | | 2004-12-21 | 00:00:00 | 19,29 | 19,47 | 19,28 | 19,42 | 1.264.700 | | 2004-12-22 | 00:00:00 | 19,53 | 19,66 | 19,50 | 19,65 | 2.044.400 | | 2004-12-23 | 00:00:00 | 19,67 | 19,73 | 19,60 | 19,64 | 1.040.000 | | 2004-12-24 | 00:00:00 | 19,64 | 19,64 | 19,64 | 19,64 | 0 | | 2004-12-27 | 00:00:00 | 19,69 | 19,74 | 19,61 | 19,71 | 707.600 | | 2004-12-28 | 00:00:00 | 19,74 | 19,96 | 19,74 | 19,85 | 1.310.500 | | 2004-12-29 | 00:00:00 | 19,94 | 19,94 | 19,73 | 19,80 | 743.400 | | 2004-12-30 | 00:00:00 | 19,90 | 19,90 | 19,70 | 19,70 | 681.300 | | 2004-12-31 | 00:00:00 | 19,70 | 19,70 | 19,70 | 19,70 | 0 | | 2005-01-03 | 00:00:00 | 19,79 | 19,93 | 19,77 | 19,86 | 1.490.800 | | 2005-01-04 | 00:00:00 | 19,87 | 20,13 | 19,81 | 20,05 | 1.973.000 | | 2005-01-05 | 00:00:00 | 19,98 | 20,09 | 19,93 | 19,98 | 1.528.800 | | 2005-01-06 | 00:00:00 | 19,98 | 20,04 | 19,87 | 19,93 | 1.383.800 | | 2005-01-07 | 00:00:00 | 19,93 | 19,96 | 19,82 | 19,85 | 1.567.600 | | 2005-01-10 | 00:00:00 | 19,85 | 20,07 | 19,72 | 20,07 | 1.385.400 | | 2005-01-11 | 00:00:00 | 20,09 | 20,12 | 19,86 | 19,86 | 1.470.000 | | 2005-01-12 | 00:00:00 | 19,90 | 19,95 | 19,77 | 19,84 | 1.176.600 | | 2005-01-13 | 00:00:00 | 20,00 | 20,63 | 19,94 | 20,63 | 3.122.600 | | 2005-01-14 | 00:00:00 | 20,55 | 20,91 | 20,50 | 20,91 | 3.450.000 | | 2005-01-17 | 00:00:00 | 20,97 | 21,47 | 20,90 | 21,42 | 5.121.800 | | 2005-01-18 | 00:00:00 | 21,45 | 21,50 | 21,13 | 21,28 | 3.183.100 | | 2005-01-19 | 00:00:00 | 21,37 | 21,43 | 21,25 | 21,28 | 1.806.600 | | 2005-01-20 | 00:00:00 | 21,26 | 21,35 | 21,17 | 21,30 | 1.599.500 | | 2005-01-21 | 00:00:00 | 21,32 | 21,42 | 21,26 | 21,42 | 1.255.300 | | 2005-01-24 | 00:00:00 | 21,44 | 21,61 | 21,20 | 21,26 | 2.619.700 | | 2005-01-25 | 00:00:00 | 21,33 | 21,67 | 21,30 | 21,67 | 2.198.500 | | 2005-01-26 | 00:00:00 | 21,72 | 21,97 | 21,62 | 21,88 | 2.929.300 | | 2005-01-27 | 00:00:00 | 21,91 | 22,15 | 21,84 | 22,15 | 2.484.400 | | 2005-01-28 | 00:00:00 | 22,19 | 22,35 | 21,91 | 22,15 | 2.494.600 | | 2005-01-31 | 00:00:00 | 22,20 | 22,38 | 22,06 | 22,16 | 1.843.300 | | 2005-02-01 | 00:00:00 | 22,20 | 22,25 | 22,04 | 22,14 | 1.818.300 | | 2005-02-02 | 00:00:00 | 22,23 | 22,39 | 22,07 | 22,15 | 3.439.200 | | 2005-02-03 | 00:00:00 | 22,25 | 22,35 | 22,16 | 22,22 | 3.252.000 | | 2005-02-04 | 00:00:00 | 22,26 | 23,09 | 22,26 | 22,94 | 6.312.900 | | 2005-02-07 | 00:00:00 | 23,10 | 23,34 | 23,05 | 23,29 | 3.315.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
