(Login BolsaPT & Canal Forex) |
|
ATX - Austrian Traded Index - [Ticker: ^ATX] | | Última Trade | 3.406,090 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-10-31 - 21:45:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 3.421,010 | PER | 0,00% | Máximo | 3.432,600 | Pagamento Dividendo | | Mínimo | 3.399,830 | Data Ex-Dividendo | | Fecho Anterior | 3.406,090 | 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 ^ATX de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-08-21 | 00:00:00 | 1.194,36 | 1.203,78 | 1.193,22 | 1.201,77 | 0 | 2001-08-22 | 00:00:00 | 1.201,95 | 1.209,11 | 1.198,48 | 1.205,66 | 0 | 2001-08-23 | 00:00:00 | 1.205,91 | 1.211,26 | 1.201,34 | 1.209,65 | 0 | 2001-08-24 | 00:00:00 | 1.209,79 | 1.210,34 | 1.204,21 | 1.209,36 | 0 | 2001-08-27 | 00:00:00 | 1.209,18 | 1.212,32 | 1.201,42 | 1.201,87 | 0 | 2001-08-28 | 00:00:00 | 1.201,58 | 1.207,00 | 1.200,56 | 1.207,00 | 0 | 2001-08-29 | 00:00:00 | 1.206,89 | 1.208,81 | 1.197,51 | 1.208,81 | 0 | 2001-08-30 | 00:00:00 | 1.208,87 | 1.209,12 | 1.196,91 | 1.200,06 | 0 | 2001-08-31 | 00:00:00 | 1.199,55 | 1.200,26 | 1.192,06 | 1.200,13 | 0 | 2001-09-03 | 00:00:00 | 1.200,34 | 1.203,85 | 1.190,44 | 1.199,38 | 0 | 2001-09-04 | 00:00:00 | 1.197,40 | 1.204,22 | 1.193,97 | 1.204,10 | 0 | 2001-09-05 | 00:00:00 | 1.204,05 | 1.204,05 | 1.196,00 | 1.200,24 | 0 | 2001-09-06 | 00:00:00 | 1.200,30 | 1.200,66 | 1.192,18 | 1.194,63 | 0 | 2001-09-07 | 00:00:00 | 1.194,52 | 1.194,52 | 1.182,80 | 1.186,32 | 0 | 2001-09-10 | 00:00:00 | 1.186,32 | 1.186,32 | 1.161,25 | 1.167,01 | 0 | 2001-09-12 | 00:00:00 | 1.153,23 | 1.154,45 | 1.127,25 | 1.154,45 | 0 | 2001-09-13 | 00:00:00 | 1.154,11 | 1.154,11 | 1.145,49 | 1.146,86 | 0 | 2001-09-14 | 00:00:00 | 1.146,81 | 1.150,13 | 1.115,14 | 1.122,55 | 0 | 2001-09-17 | 00:00:00 | 1.121,31 | 1.121,31 | 1.081,67 | 1.114,41 | 0 | 2001-09-18 | 00:00:00 | 1.114,55 | 1.115,72 | 1.100,71 | 1.106,23 | 0 | 2001-09-19 | 00:00:00 | 1.106,02 | 1.119,23 | 1.101,41 | 1.114,42 | 0 | 2001-09-20 | 00:00:00 | 1.114,58 | 1.114,98 | 1.091,64 | 1.094,54 | 0 | 2001-09-21 | 00:00:00 | 1.094,11 | 1.094,11 | 1.036,60 | 1.059,81 | 0 | 2001-09-24 | 00:00:00 | 1.059,90 | 1.077,84 | 1.056,55 | 1.063,84 | 0 | 2001-09-25 | 00:00:00 | 1.063,73 | 1.071,43 | 1.055,78 | 1.059,95 | 0 | 2001-09-26 | 00:00:00 | 1.059,97 | 1.074,86 | 1.059,65 | 1.074,78 | 0 | 2001-09-27 | 00:00:00 | 1.075,72 | 1.095,83 | 1.074,42 | 1.084,55 | 0 | 2001-09-28 | 00:00:00 | 1.084,85 | 1.088,92 | 1.080,49 | 1.084,07 | 0 | 2001-10-01 | 00:00:00 | 1.084,11 | 1.100,78 | 1.082,93 | 1.097,59 | 0 | 2001-10-02 | 00:00:00 | 1.097,63 | 1.098,59 | 1.088,25 | 1.097,14 | 0 | 2001-10-03 | 00:00:00 | 1.097,22 | 1.102,73 | 1.091,58 | 1.094,52 | 0 | 2001-10-04 | 00:00:00 | 1.094,36 | 1.099,09 | 1.090,30 | 1.096,97 | 0 | 2001-10-05 | 00:00:00 | 1.097,01 | 1.097,01 | 1.069,85 | 1.069,85 | 0 | 2001-10-08 | 00:00:00 | 1.069,85 | 1.069,85 | 1.059,10 | 1.065,49 | 0 | 2001-10-09 | 00:00:00 | 1.065,82 | 1.065,82 | 1.056,67 | 1.058,41 | 0 | 2001-10-10 | 00:00:00 | 1.058,41 | 1.059,24 | 1.047,03 | 1.050,13 | 0 | 2001-10-11 | 00:00:00 | 1.050,42 | 1.066,25 | 1.049,11 | 1.065,81 | 0 | 2001-10-12 | 00:00:00 | 1.065,02 | 1.084,58 | 1.064,81 | 1.084,58 | 0 | 2001-10-15 | 00:00:00 | 1.084,92 | 1.085,43 | 1.065,36 | 1.068,49 | 0 | 2001-10-16 | 00:00:00 | 1.068,49 | 1.088,43 | 1.067,26 | 1.088,43 | 0 | 2001-10-17 | 00:00:00 | 1.088,18 | 1.090,83 | 1.083,66 | 1.090,83 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|