(Login BolsaPT & Canal Forex) |
|
 ATX - Austrian Traded Index - [Ticker: ^ATX] |     | | Última Trade | 2.455,550 | Range 52 Semanas | [2.195,280 - 2.801,400] | | Hora da Última Trade | 2010-09-03 - 10:49 | Price-Target 1 Ano | N/A | | Variação | -9,870 (-0.40%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2.465,350 | PER | 0,00% | | Máximo | 2.472,310 | Pagamento Dividendo | N/A | | Mínimo | 2.452,520 | Data Ex-Dividendo | N/A | | Fecho Anterior | 2.465,420 | Yield | N/A | | 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 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 1.197,69 | 1.228,25 | 1.197,46 | 1.204,88 | 0 | | 2000-01-04 | 00:00:00 | 1.203,95 | 1.204,81 | 1.189,82 | 1.194,41 | 0 | | 2000-01-05 | 00:00:00 | 1.194,28 | 1.194,28 | 1.170,15 | 1.192,89 | 0 | | 2000-01-07 | 00:00:00 | 1.192,90 | 1.227,14 | 1.192,90 | 1.223,61 | 0 | | 2000-01-10 | 00:00:00 | 1.224,01 | 1.238,36 | 1.224,01 | 1.236,09 | 0 | | 2000-01-11 | 00:00:00 | 1.235,88 | 1.238,98 | 1.224,16 | 1.225,68 | 0 | | 2000-01-12 | 00:00:00 | 1.225,18 | 1.225,18 | 1.201,73 | 1.206,27 | 0 | | 2000-01-13 | 00:00:00 | 1.206,21 | 1.212,58 | 1.198,23 | 1.201,93 | 0 | | 2000-01-14 | 00:00:00 | 1.201,66 | 1.211,12 | 1.199,10 | 1.205,32 | 0 | | 2000-01-17 | 00:00:00 | 1.205,56 | 1.211,73 | 1.187,97 | 1.193,62 | 0 | | 2000-01-18 | 00:00:00 | 1.193,14 | 1.193,54 | 1.164,39 | 1.164,86 | 0 | | 2000-01-19 | 00:00:00 | 1.165,00 | 1.168,86 | 1.158,43 | 1.168,75 | 0 | | 2000-01-20 | 00:00:00 | 1.168,54 | 1.174,76 | 1.160,24 | 1.160,60 | 0 | | 2000-01-21 | 00:00:00 | 1.159,77 | 1.159,77 | 1.136,10 | 1.147,50 | 0 | | 2000-01-24 | 00:00:00 | 1.147,76 | 1.184,10 | 1.146,19 | 1.168,81 | 0 | | 2000-01-25 | 00:00:00 | 1.168,73 | 1.168,73 | 1.141,56 | 1.142,52 | 0 | | 2000-01-26 | 00:00:00 | 1.142,11 | 1.150,30 | 1.133,83 | 1.145,91 | 0 | | 2000-01-27 | 00:00:00 | 1.145,84 | 1.152,78 | 1.141,17 | 1.149,17 | 0 | | 2000-01-28 | 00:00:00 | 1.148,54 | 1.161,06 | 1.141,93 | 1.154,89 | 0 | | 2000-01-31 | 00:00:00 | 1.154,39 | 1.154,39 | 1.125,19 | 1.126,01 | 0 | | 2000-02-01 | 00:00:00 | 1.126,38 | 1.126,49 | 1.099,09 | 1.099,09 | 0 | | 2000-02-02 | 00:00:00 | 1.098,85 | 1.114,37 | 1.093,71 | 1.101,89 | 0 | | 2000-02-03 | 00:00:00 | 1.102,80 | 1.109,39 | 1.096,60 | 1.102,16 | 0 | | 2000-02-04 | 00:00:00 | 1.102,09 | 1.110,63 | 1.050,96 | 1.064,03 | 0 | | 2000-02-07 | 00:00:00 | 1.063,68 | 1.065,84 | 1.044,43 | 1.050,54 | 0 | | 2000-02-08 | 00:00:00 | 1.050,22 | 1.090,35 | 1.050,15 | 1.085,86 | 0 | | 2000-02-09 | 00:00:00 | 1.086,26 | 1.116,56 | 1.086,26 | 1.104,32 | 0 | | 2000-02-10 | 00:00:00 | 1.104,52 | 1.109,76 | 1.098,01 | 1.098,33 | 0 | | 2000-02-11 | 00:00:00 | 1.098,14 | 1.114,65 | 1.098,14 | 1.111,96 | 0 | | 2000-02-14 | 00:00:00 | 1.111,98 | 1.133,93 | 1.104,85 | 1.130,04 | 0 | | 2000-02-15 | 00:00:00 | 1.130,11 | 1.138,42 | 1.102,53 | 1.110,06 | 0 | | 2000-02-16 | 00:00:00 | 1.110,42 | 1.123,36 | 1.110,01 | 1.118,64 | 0 | | 2000-02-17 | 00:00:00 | 1.118,61 | 1.124,25 | 1.103,90 | 1.105,08 | 0 | | 2000-02-18 | 00:00:00 | 1.105,41 | 1.115,15 | 1.103,81 | 1.115,15 | 0 | | 2000-02-21 | 00:00:00 | 1.115,11 | 1.115,11 | 1.087,05 | 1.090,17 | 0 | | 2000-02-22 | 00:00:00 | 1.089,66 | 1.102,58 | 1.085,31 | 1.089,52 | 0 | | 2000-02-23 | 00:00:00 | 1.088,34 | 1.104,04 | 1.088,34 | 1.097,19 | 0 | | 2000-02-24 | 00:00:00 | 1.097,30 | 1.103,57 | 1.080,56 | 1.085,49 | 0 | | 2000-02-25 | 00:00:00 | 1.085,23 | 1.095,66 | 1.082,96 | 1.089,04 | 0 | | 2000-02-28 | 00:00:00 | 1.089,13 | 1.089,13 | 1.068,99 | 1.087,82 | 0 | | 2000-02-29 | 00:00:00 | 1.087,32 | 1.101,98 | 1.087,32 | 1.094,62 | 0 | | 2000-03-01 | 00:00:00 | 1.094,59 | 1.097,49 | 1.077,68 | 1.084,12 | 0 | | 2000-03-02 | 00:00:00 | 1.083,64 | 1.090,90 | 1.072,93 | 1.086,47 | 0 | | 2000-03-03 | 00:00:00 | 1.086,60 | 1.090,70 | 1.058,92 | 1.067,44 | 0 | | 2000-03-06 | 00:00:00 | 1.066,00 | 1.074,32 | 1.035,90 | 1.036,24 | 0 | | 2000-03-07 | 00:00:00 | 1.034,84 | 1.037,03 | 1.018,71 | 1.029,37 | 0 | | 2000-03-08 | 00:00:00 | 1.029,09 | 1.051,23 | 1.023,45 | 1.051,18 | 0 | | 2000-03-09 | 00:00:00 | 1.051,03 | 1.068,87 | 1.048,75 | 1.056,57 | 0 | | 2000-03-10 | 00:00:00 | 1.056,65 | 1.090,98 | 1.056,30 | 1.090,08 | 0 | | 2000-03-13 | 00:00:00 | 1.100,33 | 1.100,76 | 1.071,31 | 1.080,57 | 0 | | 2000-03-14 | 00:00:00 | 1.080,30 | 1.095,35 | 1.080,30 | 1.093,45 | 0 | | 2000-03-15 | 00:00:00 | 1.092,85 | 1.097,87 | 1.073,54 | 1.097,87 | 0 | | 2000-03-16 | 00:00:00 | 1.098,28 | 1.115,66 | 1.098,28 | 1.112,33 | 0 | | 2000-03-17 | 00:00:00 | 1.112,25 | 1.127,24 | 1.085,64 | 1.093,36 | 0 | | 2000-03-20 | 00:00:00 | 1.093,53 | 1.112,12 | 1.092,32 | 1.108,24 | 0 | | 2000-03-21 | 00:00:00 | 1.108,37 | 1.108,81 | 1.089,43 | 1.098,91 | 0 | | 2000-03-22 | 00:00:00 | 1.098,69 | 1.105,98 | 1.092,32 | 1.104,47 | 0 | | 2000-03-23 | 00:00:00 | 1.104,30 | 1.111,80 | 1.100,04 | 1.106,10 | 0 | | 2000-03-24 | 00:00:00 | 1.104,80 | 1.127,40 | 1.103,89 | 1.127,37 | 0 | | 2000-03-27 | 00:00:00 | 1.127,36 | 1.130,34 | 1.121,59 | 1.129,93 | 0 | | 2000-03-28 | 00:00:00 | 1.129,83 | 1.135,92 | 1.116,54 | 1.120,70 | 0 | | 2000-03-29 | 00:00:00 | 1.119,51 | 1.120,48 | 1.110,19 | 1.113,63 | 0 | | 2000-03-30 | 00:00:00 | 1.112,17 | 1.123,14 | 1.108,38 | 1.115,28 | 0 | | 2000-03-31 | 00:00:00 | 1.114,85 | 1.130,76 | 1.100,98 | 1.130,07 | 0 | | 2000-04-03 | 00:00:00 | 1.129,68 | 1.136,59 | 1.119,68 | 1.122,71 | 0 | | 2000-04-04 | 00:00:00 | 1.122,42 | 1.124,01 | 1.116,22 | 1.122,71 | 0 | | 2000-04-05 | 00:00:00 | 1.122,19 | 1.125,94 | 1.090,43 | 1.106,74 | 0 | | 2000-04-06 | 00:00:00 | 1.106,90 | 1.116,80 | 1.106,21 | 1.114,42 | 0 | | 2000-04-07 | 00:00:00 | 1.114,51 | 1.120,59 | 1.112,31 | 1.116,05 | 0 | | 2000-04-10 | 00:00:00 | 1.116,34 | 1.122,78 | 1.113,99 | 1.117,34 | 0 | | 2000-04-11 | 00:00:00 | 1.117,68 | 1.118,12 | 1.104,93 | 1.109,35 | 0 | | 2000-04-12 | 00:00:00 | 1.109,52 | 1.121,14 | 1.108,54 | 1.120,58 | 0 | | 2000-04-13 | 00:00:00 | 1.122,01 | 1.130,44 | 1.113,15 | 1.121,58 | 0 | | 2000-04-14 | 00:00:00 | 1.121,38 | 1.138,97 | 1.118,60 | 1.130,66 | 0 | | 2000-04-17 | 00:00:00 | 1.127,71 | 1.131,38 | 1.104,32 | 1.127,85 | 0 | | 2000-04-18 | 00:00:00 | 1.127,84 | 1.136,71 | 1.116,37 | 1.121,34 | 0 | | 2000-04-19 | 00:00:00 | 1.121,67 | 1.127,27 | 1.114,19 | 1.123,69 | 0 | | 2000-04-20 | 00:00:00 | 1.123,42 | 1.124,41 | 1.116,18 | 1.123,56 | 0 | | 2000-04-25 | 00:00:00 | 1.123,55 | 1.142,25 | 1.119,42 | 1.141,43 | 0 | | 2000-04-26 | 00:00:00 | 1.141,61 | 1.150,14 | 1.139,66 | 1.147,46 | 0 | | 2000-04-27 | 00:00:00 | 1.147,38 | 1.158,57 | 1.135,80 | 1.142,13 | 0 | | 2000-04-28 | 00:00:00 | 1.142,88 | 1.151,47 | 1.132,48 | 1.132,48 | 0 | | 2000-05-02 | 00:00:00 | 1.132,34 | 1.141,02 | 1.130,53 | 1.133,93 | 0 | | 2000-05-03 | 00:00:00 | 1.133,87 | 1.137,21 | 1.122,42 | 1.129,76 | 0 | | 2000-05-04 | 00:00:00 | 1.128,83 | 1.131,41 | 1.124,18 | 1.128,01 | 0 | | 2000-05-05 | 00:00:00 | 1.127,95 | 1.133,16 | 1.124,93 | 1.128,21 | 0 | | 2000-05-08 | 00:00:00 | 1.127,44 | 1.138,77 | 1.127,44 | 1.137,68 | 0 | | 2000-05-09 | 00:00:00 | 1.137,10 | 1.143,97 | 1.131,38 | 1.141,21 | 0 | | 2000-05-10 | 00:00:00 | 1.141,35 | 1.151,31 | 1.140,56 | 1.147,05 | 0 | | 2000-05-11 | 00:00:00 | 1.147,30 | 1.150,61 | 1.139,81 | 1.149,03 | 0 | | 2000-05-12 | 00:00:00 | 1.148,96 | 1.154,05 | 1.144,37 | 1.145,26 | 0 | | 2000-05-15 | 00:00:00 | 1.145,63 | 1.146,37 | 1.134,92 | 1.134,92 | 0 | | 2000-05-16 | 00:00:00 | 1.135,28 | 1.147,43 | 1.134,61 | 1.144,15 | 0 | | 2000-05-17 | 00:00:00 | 1.144,40 | 1.148,22 | 1.136,76 | 1.140,70 | 0 | | 2000-05-18 | 00:00:00 | 1.141,05 | 1.142,01 | 1.131,74 | 1.138,53 | 0 | | 2000-05-19 | 00:00:00 | 1.139,01 | 1.142,26 | 1.134,70 | 1.137,44 | 0 | | 2000-05-22 | 00:00:00 | 1.138,04 | 1.138,04 | 1.123,71 | 1.125,72 | 0 | | 2000-05-23 | 00:00:00 | 1.126,30 | 1.138,40 | 1.123,35 | 1.137,23 | 0 | | 2000-05-24 | 00:00:00 | 1.134,70 | 1.134,70 | 1.122,91 | 1.129,04 | 0 | | 2000-05-25 | 00:00:00 | 1.129,97 | 1.139,83 | 1.129,01 | 1.138,80 | 0 | | 2000-05-26 | 00:00:00 | 1.130,52 | 1.138,80 | 1.129,36 | 1.132,15 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
