(Login BolsaPT & Canal Forex) |
|
All Ordinaries Index - [Ticker: ^AORD] | | Última Trade | 6.005,300 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 20:00:00 | Price-Target 1 Ano | 0,000 | Variação | +28,900 (+0,480%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 5.976,400 | PER | 0,00% | Máximo | 6.019,300 | Pagamento Dividendo | | Mínimo | 5.976,400 | Data Ex-Dividendo | | Fecho Anterior | 5.976,400 | Yield | | Volume | 0 | 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 ^AORD de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-10-12 | 00:00:00 | 4.505,20 | 4.518,40 | 4.505,10 | 4.510,10 | 626.335.600 | 2012-10-15 | 00:00:00 | 4.510,10 | 4.515,00 | 4.501,20 | 4.505,50 | 646.049.600 | 2012-10-16 | 00:00:00 | 4.505,50 | 4.537,90 | 4.505,50 | 4.513,90 | 713.120.400 | 2012-10-17 | 00:00:00 | 4.513,90 | 4.558,70 | 4.513,90 | 4.550,90 | 932.869.600 | 2012-10-18 | 00:00:00 | 4.586,10 | 4.602,50 | 4.567,90 | 4.580,90 | 994.637.800 | 2012-10-19 | 00:00:00 | 4.580,90 | 4.593,90 | 4.561,60 | 4.593,50 | 1.016.691.300 | 2012-10-22 | 00:00:00 | 4.582,10 | 4.582,70 | 4.545,90 | 4.564,60 | 938.152.200 | 2012-10-23 | 00:00:00 | 4.562,90 | 4.588,70 | 4.561,50 | 4.568,00 | 780.915.800 | 2012-10-24 | 00:00:00 | 4.568,00 | 4.568,00 | 4.525,60 | 4.530,60 | 821.395.000 | 2012-10-25 | 00:00:00 | 4.529,70 | 4.541,40 | 4.528,00 | 4.533,50 | 789.117.400 | 2012-10-26 | 00:00:00 | 4.536,00 | 4.547,60 | 4.495,00 | 4.496,30 | 1.017.943.200 | 2012-10-29 | 00:00:00 | 4.498,90 | 4.523,00 | 4.498,60 | 4.499,40 | 598.408.000 | 2012-10-30 | 00:00:00 | 4.499,80 | 4.518,90 | 4.493,40 | 4.505,70 | 763.130.600 | 2012-10-31 | 00:00:00 | 4.511,70 | 4.542,80 | 4.511,50 | 4.535,40 | 1.023.989.600 | 2012-11-01 | 00:00:00 | 4.535,40 | 4.535,40 | 4.479,90 | 4.479,90 | 1.077.882.300 | 2012-11-02 | 00:00:00 | 4.491,30 | 4.507,50 | 4.480,10 | 4.483,30 | 959.619.600 | 2012-11-05 | 00:00:00 | 4.481,00 | 4.497,00 | 4.458,70 | 4.493,60 | 736.801.600 | 2012-11-06 | 00:00:00 | 4.492,50 | 4.507,80 | 4.489,50 | 4.503,70 | 526.945.600 | 2012-11-07 | 00:00:00 | 4.503,70 | 4.536,30 | 4.502,30 | 4.534,20 | 811.227.800 | 2012-11-08 | 00:00:00 | 4.534,20 | 4.534,20 | 4.478,50 | 4.502,20 | 806.901.600 | 2012-11-09 | 00:00:00 | 4.502,20 | 4.502,20 | 4.458,20 | 4.482,50 | 800.726.200 | 2012-11-12 | 00:00:00 | 4.479,20 | 4.485,70 | 4.464,70 | 4.469,90 | 735.625.400 | 2012-11-13 | 00:00:00 | 4.468,20 | 4.468,80 | 4.404,20 | 4.404,20 | 895.515.800 | 2012-11-14 | 00:00:00 | 4.404,20 | 4.416,30 | 4.395,30 | 4.410,70 | 728.823.200 | 2012-11-15 | 00:00:00 | 4.410,70 | 4.410,70 | 4.359,60 | 4.370,60 | 1.000.180.800 | 2012-11-16 | 00:00:00 | 4.371,50 | 4.372,20 | 4.355,90 | 4.360,10 | 862.871.200 | 2012-11-19 | 00:00:00 | 4.367,40 | 4.385,00 | 4.362,10 | 4.382,60 | 817.785.600 | 2012-11-20 | 00:00:00 | 4.382,60 | 4.411,80 | 4.382,60 | 4.407,50 | 780.162.800 | 2012-11-21 | 00:00:00 | 4.408,90 | 4.409,20 | 4.387,60 | 4.390,70 | 710.197.400 | 2012-11-22 | 00:00:00 | 4.396,90 | 4.446,20 | 4.394,80 | 4.432,40 | 837.753.600 | 2012-11-23 | 00:00:00 | 4.432,40 | 4.432,50 | 4.417,30 | 4.431,50 | 606.299.000 | 2012-11-26 | 00:00:00 | 4.431,50 | 4.444,90 | 4.431,50 | 4.443,50 | 609.788.800 | 2012-11-27 | 00:00:00 | 4.443,50 | 4.477,50 | 4.442,20 | 4.473,40 | 855.637.400 | 2012-11-28 | 00:00:00 | 4.470,10 | 4.470,10 | 4.448,60 | 4.462,60 | 768.231.600 | 2012-11-29 | 00:00:00 | 4.462,30 | 4.490,10 | 4.461,10 | 4.490,10 | 883.620.800 | 2012-11-30 | 00:00:00 | 4.490,10 | 4.524,70 | 4.490,10 | 4.518,00 | 1.748.876.600 | 2012-12-03 | 00:00:00 | 4.518,00 | 4.546,30 | 4.518,00 | 4.540,00 | 731.889.400 | 2012-12-04 | 00:00:00 | 4.540,00 | 4.544,40 | 4.510,40 | 4.511,80 | 682.130.600 | 2012-12-05 | 00:00:00 | 4.511,80 | 4.531,60 | 4.508,60 | 4.528,00 | 802.672.200 | 2012-12-06 | 00:00:00 | 4.528,00 | 4.535,40 | 4.512,40 | 4.515,70 | 781.872.400 | 2012-12-07 | 00:00:00 | 4.522,00 | 4.557,60 | 4.521,60 | 4.555,90 | 718.021.600 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|