(Login BolsaPT & Canal Forex) |
|
 ATX - Austrian Traded Index - [Ticker: ^ATX] |     | | Última Trade | 2.483,860 | Range 52 Semanas | [2.195,280 - 2.801,400] | | Hora da Última Trade | 2010-07-30 - 16:34 | Price-Target 1 Ano | N/A | | Variação | -22,710 (-0.91%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 2.506,570 | PER | 0,00% | | Máximo | 2.507,310 | Pagamento Dividendo | N/A | | Mínimo | 2.463,320 | Data Ex-Dividendo | N/A | | Fecho Anterior | 2.506,570 | Yield | N/A | | Volume | 473 | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 3.333,95 | 3.343,23 | 3.308,40 | 3.314,70 | 1.938.000 | | 2005-09-06 | 00:00:00 | 3.314,52 | 3.319,09 | 3.294,40 | 3.307,15 | 2.871.000 | | 2005-09-07 | 00:00:00 | 3.306,93 | 3.329,51 | 3.275,03 | 3.329,51 | 2.655.200 | | 2005-09-08 | 00:00:00 | 3.330,00 | 3.346,32 | 3.319,68 | 3.335,21 | 3.402.600 | | 2005-09-09 | 00:00:00 | 3.333,62 | 3.368,44 | 3.327,90 | 3.364,54 | 2.558.200 | | 2005-09-12 | 00:00:00 | 3.366,12 | 3.415,91 | 3.366,00 | 3.401,54 | 2.626.600 | | 2005-09-13 | 00:00:00 | 3.401,22 | 3.407,38 | 3.383,54 | 3.389,23 | 3.430.000 | | 2005-09-14 | 00:00:00 | 3.389,33 | 3.421,29 | 3.377,01 | 3.405,57 | 3.899.200 | | 2005-09-15 | 00:00:00 | 3.405,77 | 3.434,71 | 3.391,40 | 3.398,41 | 3.483.000 | | 2005-09-16 | 00:00:00 | 3.398,89 | 3.430,29 | 3.397,30 | 3.430,29 | 6.038.400 | | 2005-09-19 | 00:00:00 | 3.430,29 | 3.431,80 | 3.405,73 | 3.420,88 | 2.231.200 | | 2005-09-20 | 00:00:00 | 3.421,29 | 3.430,24 | 3.414,83 | 3.426,90 | 3.309.400 | | 2005-09-21 | 00:00:00 | 3.427,13 | 3.428,76 | 3.394,09 | 3.399,54 | 4.425.800 | | 2005-09-22 | 00:00:00 | 3.398,92 | 3.429,91 | 3.383,22 | 3.387,88 | 4.182.800 | | 2005-09-23 | 00:00:00 | 3.387,76 | 3.409,91 | 3.358,00 | 3.379,79 | 4.890.200 | | 2005-09-26 | 00:00:00 | 3.379,97 | 3.383,24 | 3.359,56 | 3.377,30 | 3.425.200 | | 2005-09-27 | 00:00:00 | 3.377,60 | 3.397,02 | 3.374,00 | 3.387,10 | 3.395.000 | | 2005-09-28 | 00:00:00 | 3.387,23 | 3.431,10 | 3.380,81 | 3.423,08 | 4.549.400 | | 2005-09-29 | 00:00:00 | 3.423,23 | 3.426,18 | 3.404,68 | 3.423,85 | 3.236.600 | | 2005-09-30 | 00:00:00 | 3.423,82 | 3.457,45 | 3.420,27 | 3.457,45 | 3.326.400 | | 2005-10-03 | 00:00:00 | 3.457,45 | 3.504,84 | 3.457,09 | 3.503,85 | 3.814.800 | | 2005-10-04 | 00:00:00 | 3.504,34 | 3.510,50 | 3.484,54 | 3.494,26 | 3.391.000 | | 2005-10-05 | 00:00:00 | 3.494,26 | 3.494,26 | 3.438,43 | 3.439,20 | 3.869.600 | | 2005-10-06 | 00:00:00 | 3.438,72 | 3.438,72 | 3.316,28 | 3.353,11 | 5.761.400 | | 2005-10-07 | 00:00:00 | 3.353,88 | 3.353,88 | 3.333,81 | 3.336,70 | 3.776.400 | | 2005-10-10 | 00:00:00 | 3.337,53 | 3.386,97 | 3.336,06 | 3.349,71 | 4.421.200 | | 2005-10-11 | 00:00:00 | 3.350,48 | 3.368,32 | 3.342,41 | 3.351,50 | 4.045.200 | | 2005-10-12 | 00:00:00 | 3.351,60 | 3.362,40 | 3.347,16 | 3.349,97 | 4.726.800 | | 2005-10-13 | 00:00:00 | 3.349,96 | 3.349,96 | 3.237,57 | 3.242,16 | 6.262.000 | | 2005-10-14 | 00:00:00 | 3.242,05 | 3.242,17 | 3.162,76 | 3.201,62 | 6.404.200 | | 2005-10-17 | 00:00:00 | 3.201,62 | 3.260,44 | 3.201,62 | 3.226,72 | 4.017.400 | | 2005-10-18 | 00:00:00 | 3.226,60 | 3.257,53 | 3.211,96 | 3.220,21 | 3.922.600 | | 2005-10-19 | 00:00:00 | 3.220,08 | 3.220,08 | 3.099,56 | 3.155,00 | 7.129.200 | | 2005-10-20 | 00:00:00 | 3.155,09 | 3.198,41 | 3.145,28 | 3.153,98 | 4.307.400 | | 2005-10-21 | 00:00:00 | 3.152,74 | 3.152,74 | 3.120,91 | 3.138,35 | 3.329.800 | | 2005-10-24 | 00:00:00 | 3.134,27 | 3.170,95 | 3.124,20 | 3.166,27 | 2.480.200 | | 2005-10-25 | 00:00:00 | 3.166,62 | 3.209,04 | 3.166,62 | 3.195,20 | 3.304.200 | | 2005-10-27 | 00:00:00 | 3.196,75 | 3.231,42 | 3.181,47 | 3.190,78 | 4.249.400 | | 2005-10-28 | 00:00:00 | 3.190,94 | 3.202,40 | 3.162,01 | 3.202,40 | 2.919.200 | | 2005-10-31 | 00:00:00 | 3.200,30 | 3.298,74 | 3.200,30 | 3.298,74 | 5.637.600 | | 2005-11-02 | 00:00:00 | 3.299,19 | 3.359,04 | 3.297,88 | 3.315,04 | 6.823.800 | | 2005-11-03 | 00:00:00 | 3.315,64 | 3.334,84 | 3.294,27 | 3.333,92 | 5.260.200 | | 2005-11-04 | 00:00:00 | 3.329,98 | 3.357,38 | 3.329,98 | 3.354,73 | 3.855.000 | | 2005-11-07 | 00:00:00 | 3.354,62 | 3.362,05 | 3.335,03 | 3.362,05 | 2.878.600 | | 2005-11-08 | 00:00:00 | 3.361,52 | 3.361,94 | 3.345,10 | 3.346,38 | 3.656.400 | | 2005-11-09 | 00:00:00 | 3.346,38 | 3.349,40 | 3.324,69 | 3.326,41 | 3.009.200 | | 2005-11-10 | 00:00:00 | 3.321,63 | 3.333,35 | 3.311,07 | 3.331,97 | 3.619.600 | | 2005-11-11 | 00:00:00 | 3.332,14 | 3.342,80 | 3.327,56 | 3.341,74 | 3.494.000 | | 2005-11-14 | 00:00:00 | 3.340,16 | 3.362,62 | 3.326,71 | 3.352,39 | 2.848.600 | | 2005-11-15 | 00:00:00 | 3.351,71 | 3.361,74 | 3.334,48 | 3.350,05 | 3.180.000 | | 2005-11-16 | 00:00:00 | 3.351,10 | 3.360,73 | 3.339,11 | 3.349,31 | 3.925.400 | | 2005-11-17 | 00:00:00 | 3.349,91 | 3.393,90 | 3.349,91 | 3.392,85 | 4.430.000 | | 2005-11-18 | 00:00:00 | 3.392,85 | 3.418,96 | 3.392,85 | 3.401,63 | 3.707.200 | | 2005-11-21 | 00:00:00 | 3.400,98 | 3.417,38 | 3.389,47 | 3.391,40 | 3.398.600 | | 2005-11-22 | 00:00:00 | 3.391,40 | 3.428,66 | 3.390,85 | 3.418,77 | 3.608.000 | | 2005-11-23 | 00:00:00 | 3.419,84 | 3.476,31 | 3.419,58 | 3.463,02 | 4.049.000 | | 2005-11-24 | 00:00:00 | 3.463,84 | 3.489,78 | 3.462,90 | 3.474,45 | 2.703.400 | | 2005-11-25 | 00:00:00 | 3.474,58 | 3.500,78 | 3.468,06 | 3.493,34 | 3.130.400 | | 2005-11-28 | 00:00:00 | 3.493,34 | 3.521,97 | 3.491,95 | 3.494,16 | 3.118.400 | | 2005-11-29 | 00:00:00 | 3.494,24 | 3.507,07 | 3.475,14 | 3.496,47 | 2.394.800 | | 2005-11-30 | 00:00:00 | 3.496,34 | 3.500,12 | 3.479,76 | 3.493,37 | 4.440.600 | | 2005-12-01 | 00:00:00 | 3.493,48 | 3.547,13 | 3.489,33 | 3.547,11 | 4.706.800 | | 2005-12-02 | 00:00:00 | 3.547,09 | 3.574,42 | 3.547,09 | 3.569,99 | 4.950.600 | | 2005-12-05 | 00:00:00 | 3.569,80 | 3.574,37 | 3.558,82 | 3.564,68 | 4.051.200 | | 2005-12-06 | 00:00:00 | 3.564,76 | 3.577,82 | 3.563,42 | 3.576,16 | 4.515.200 | | 2005-12-07 | 00:00:00 | 3.582,24 | 3.617,44 | 3.548,22 | 3.617,44 | 5.637.200 | | 2005-12-09 | 00:00:00 | 3.617,44 | 3.617,44 | 3.579,77 | 3.591,04 | 4.248.200 | | 2005-12-12 | 00:00:00 | 3.591,04 | 3.605,38 | 3.549,68 | 3.557,94 | 2.946.000 | | 2005-12-13 | 00:00:00 | 3.558,29 | 3.595,07 | 3.554,66 | 3.581,28 | 4.292.400 | | 2005-12-14 | 00:00:00 | 3.581,28 | 3.593,34 | 3.570,29 | 3.582,00 | 3.261.000 | | 2005-12-15 | 00:00:00 | 3.580,95 | 3.595,36 | 3.572,30 | 3.577,87 | 3.059.400 | | 2005-12-16 | 00:00:00 | 3.576,79 | 3.593,89 | 3.567,04 | 3.586,62 | 4.318.600 | | 2005-12-19 | 00:00:00 | 3.585,49 | 3.586,26 | 3.562,06 | 3.571,39 | 3.444.600 | | 2005-12-20 | 00:00:00 | 3.572,94 | 3.588,15 | 3.561,46 | 3.586,83 | 2.758.800 | | 2005-12-21 | 00:00:00 | 3.586,76 | 3.609,18 | 3.566,26 | 3.586,48 | 5.918.400 | | 2005-12-22 | 00:00:00 | 3.587,53 | 3.627,63 | 3.587,40 | 3.625,15 | 2.347.200 | | 2005-12-23 | 00:00:00 | 3.625,10 | 3.637,43 | 3.621,15 | 3.621,37 | 1.824.400 | | 2005-12-27 | 00:00:00 | 3.621,59 | 3.643,95 | 3.613,12 | 3.640,61 | 1.143.000 | | 2005-12-28 | 00:00:00 | 3.639,56 | 3.652,66 | 3.627,23 | 3.652,66 | 1.478.000 | | 2005-12-29 | 00:00:00 | 3.656,10 | 3.675,14 | 3.651,37 | 3.667,03 | 2.093.200 | | 2006-01-02 | 00:00:00 | 3.667,47 | 3.695,36 | 3.653,56 | 3.682,35 | 1.894.600 | | 2006-01-03 | 00:00:00 | 3.681,79 | 3.717,42 | 3.680,51 | 3.717,42 | 4.852.800 | | 2006-01-04 | 00:00:00 | 3.720,64 | 3.770,01 | 3.720,64 | 3.763,89 | 4.567.600 | | 2006-01-05 | 00:00:00 | 3.758,92 | 3.773,43 | 3.749,19 | 3.772,48 | 3.686.200 | | 2006-01-09 | 00:00:00 | 3.772,61 | 3.831,01 | 3.772,61 | 3.815,48 | 4.487.600 | | 2006-01-10 | 00:00:00 | 3.815,30 | 3.831,72 | 3.785,49 | 3.788,87 | 4.723.400 | | 2006-01-11 | 00:00:00 | 3.788,81 | 3.808,23 | 3.774,00 | 3.800,02 | 4.826.600 | | 2006-01-12 | 00:00:00 | 3.800,12 | 3.836,40 | 3.781,90 | 3.830,25 | 4.995.000 | | 2006-01-13 | 00:00:00 | 3.824,72 | 3.826,82 | 3.784,85 | 3.791,80 | 4.894.800 | | 2006-01-16 | 00:00:00 | 3.791,62 | 3.825,52 | 3.777,95 | 3.822,22 | 3.935.200 | | 2006-01-17 | 00:00:00 | 3.821,64 | 3.827,15 | 3.778,01 | 3.799,76 | 3.138.000 | | 2006-01-18 | 00:00:00 | 3.798,60 | 3.804,54 | 3.716,82 | 3.770,29 | 3.903.000 | | 2006-01-19 | 00:00:00 | 3.770,39 | 3.847,25 | 3.770,39 | 3.832,03 | 3.807.400 | | 2006-01-20 | 00:00:00 | 3.835,39 | 3.873,24 | 3.835,39 | 3.846,97 | 4.129.600 | | 2006-01-23 | 00:00:00 | 3.846,97 | 3.872,43 | 3.804,52 | 3.872,43 | 3.018.800 | | 2006-01-24 | 00:00:00 | 3.875,20 | 3.890,20 | 3.873,14 | 3.881,43 | 4.739.200 | | 2006-01-25 | 00:00:00 | 3.882,48 | 3.902,01 | 3.874,25 | 3.881,57 | 4.630.000 | | 2006-01-26 | 00:00:00 | 3.881,89 | 3.898,11 | 3.868,89 | 3.896,13 | 4.757.400 | | 2006-01-27 | 00:00:00 | 3.897,07 | 3.970,38 | 3.890,23 | 3.956,26 | 7.090.800 | | 2006-01-30 | 00:00:00 | 3.955,84 | 4.002,64 | 3.953,74 | 4.002,64 | 4.323.400 | | 2006-01-31 | 00:00:00 | 4.002,64 | 4.019,85 | 3.966,62 | 3.969,36 | 4.763.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
