(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 | | 2002-01-18 | 00:00:00 | 1.136,94 | 1.138,14 | 1.133,16 | 1.137,62 | 0 | | 2002-01-21 | 00:00:00 | 1.138,03 | 1.147,16 | 1.135,96 | 1.146,30 | 0 | | 2002-01-22 | 00:00:00 | 1.145,42 | 1.153,30 | 1.140,60 | 1.153,27 | 0 | | 2002-01-23 | 00:00:00 | 1.153,27 | 1.153,27 | 1.147,49 | 1.151,93 | 0 | | 2002-01-24 | 00:00:00 | 1.151,93 | 1.162,60 | 1.149,00 | 1.159,48 | 0 | | 2002-01-25 | 00:00:00 | 1.158,94 | 1.165,41 | 1.157,49 | 1.159,79 | 0 | | 2002-01-28 | 00:00:00 | 1.159,82 | 1.167,46 | 1.159,82 | 1.162,89 | 0 | | 2002-01-29 | 00:00:00 | 1.165,28 | 1.167,81 | 1.163,69 | 1.165,62 | 0 | | 2002-01-30 | 00:00:00 | 1.165,70 | 1.166,44 | 1.158,91 | 1.164,74 | 0 | | 2002-01-31 | 00:00:00 | 1.165,24 | 1.169,23 | 1.159,73 | 1.165,90 | 0 | | 2002-02-04 | 00:00:00 | 1.172,33 | 1.182,55 | 1.170,89 | 1.178,29 | 0 | | 2002-02-05 | 00:00:00 | 1.178,21 | 1.185,73 | 1.175,39 | 1.184,93 | 0 | | 2002-02-06 | 00:00:00 | 1.183,22 | 1.191,18 | 1.178,56 | 1.190,35 | 0 | | 2002-02-07 | 00:00:00 | 1.187,96 | 1.204,78 | 1.185,99 | 1.204,39 | 0 | | 2002-02-08 | 00:00:00 | 1.202,92 | 1.208,79 | 1.199,58 | 1.206,85 | 0 | | 2002-02-11 | 00:00:00 | 1.206,87 | 1.214,26 | 1.206,31 | 1.213,41 | 0 | | 2002-02-12 | 00:00:00 | 1.213,38 | 1.218,58 | 1.210,66 | 1.217,08 | 0 | | 2002-02-13 | 00:00:00 | 1.216,72 | 1.225,62 | 1.207,14 | 1.225,62 | 0 | | 2002-02-14 | 00:00:00 | 1.225,90 | 1.229,48 | 1.221,48 | 1.228,50 | 0 | | 2002-02-15 | 00:00:00 | 1.228,50 | 1.228,50 | 1.216,88 | 1.219,14 | 0 | | 2002-02-18 | 00:00:00 | 1.219,55 | 1.225,08 | 1.212,43 | 1.216,54 | 0 | | 2002-02-19 | 00:00:00 | 1.216,54 | 1.234,53 | 1.216,54 | 1.234,16 | 0 | | 2002-02-20 | 00:00:00 | 1.234,16 | 1.234,96 | 1.226,69 | 1.231,72 | 0 | | 2002-02-21 | 00:00:00 | 1.231,94 | 1.239,56 | 1.228,82 | 1.238,46 | 0 | | 2002-02-22 | 00:00:00 | 1.238,53 | 1.247,67 | 1.238,53 | 1.241,33 | 0 | | 2002-02-25 | 00:00:00 | 1.241,42 | 1.245,51 | 1.236,84 | 1.239,62 | 0 | | 2002-02-26 | 00:00:00 | 1.238,71 | 1.239,60 | 1.222,34 | 1.231,48 | 0 | | 2002-02-27 | 00:00:00 | 1.231,48 | 1.237,47 | 1.227,74 | 1.230,86 | 0 | | 2002-02-28 | 00:00:00 | 1.230,86 | 1.231,22 | 1.210,93 | 1.211,88 | 0 | | 2002-03-01 | 00:00:00 | 1.211,67 | 1.219,22 | 1.207,31 | 1.217,65 | 0 | | 2002-03-04 | 00:00:00 | 1.217,66 | 1.243,24 | 1.217,49 | 1.242,56 | 0 | | 2002-03-05 | 00:00:00 | 1.242,87 | 1.244,34 | 1.235,22 | 1.240,85 | 0 | | 2002-03-06 | 00:00:00 | 1.240,92 | 1.240,92 | 1.226,43 | 1.228,91 | 0 | | 2002-03-07 | 00:00:00 | 1.228,81 | 1.229,60 | 1.222,88 | 1.225,52 | 0 | | 2002-03-08 | 00:00:00 | 1.225,86 | 1.245,21 | 1.223,97 | 1.245,21 | 0 | | 2002-03-11 | 00:00:00 | 1.245,42 | 1.250,49 | 1.240,10 | 1.244,68 | 0 | | 2002-03-12 | 00:00:00 | 1.244,51 | 1.244,51 | 1.236,17 | 1.240,77 | 0 | | 2002-03-13 | 00:00:00 | 1.238,02 | 1.238,78 | 1.227,95 | 1.233,13 | 0 | | 2002-03-14 | 00:00:00 | 1.233,15 | 1.234,55 | 1.226,24 | 1.228,52 | 0 | | 2002-03-15 | 00:00:00 | 1.228,60 | 1.233,18 | 1.221,94 | 1.232,10 | 0 | | 2002-03-18 | 00:00:00 | 1.232,15 | 1.238,29 | 1.230,11 | 1.237,96 | 0 | | 2002-03-19 | 00:00:00 | 1.237,87 | 1.242,80 | 1.232,65 | 1.239,53 | 0 | | 2002-03-20 | 00:00:00 | 1.239,68 | 1.243,44 | 1.238,05 | 1.240,54 | 0 | | 2002-03-21 | 00:00:00 | 1.240,54 | 1.241,03 | 1.233,37 | 1.238,10 | 0 | | 2002-03-22 | 00:00:00 | 1.238,15 | 1.260,01 | 1.238,15 | 1.258,83 | 0 | | 2002-03-25 | 00:00:00 | 1.259,43 | 1.271,38 | 1.258,61 | 1.271,23 | 0 | | 2002-03-26 | 00:00:00 | 1.271,23 | 1.271,23 | 1.261,19 | 1.268,23 | 0 | | 2002-03-27 | 00:00:00 | 1.267,94 | 1.282,32 | 1.267,72 | 1.281,26 | 0 | | 2002-03-28 | 00:00:00 | 1.281,21 | 1.294,19 | 1.276,48 | 1.289,16 | 0 | | 2002-04-02 | 00:00:00 | 1.289,31 | 1.305,05 | 1.280,38 | 1.304,56 | 0 | | 2002-04-03 | 00:00:00 | 1.303,96 | 1.304,52 | 1.297,66 | 1.302,75 | 0 | | 2002-04-04 | 00:00:00 | 1.303,26 | 1.303,47 | 1.282,86 | 1.287,85 | 0 | | 2002-04-05 | 00:00:00 | 1.287,48 | 1.305,87 | 1.281,48 | 1.305,10 | 0 | | 2002-04-08 | 00:00:00 | 1.305,31 | 1.306,47 | 1.299,55 | 1.300,01 | 0 | | 2002-04-09 | 00:00:00 | 1.300,26 | 1.305,93 | 1.296,70 | 1.301,40 | 0 | | 2002-04-10 | 00:00:00 | 1.301,40 | 1.307,91 | 1.293,80 | 1.306,55 | 0 | | 2002-04-11 | 00:00:00 | 1.306,91 | 1.317,38 | 1.303,95 | 1.315,77 | 0 | | 2002-04-12 | 00:00:00 | 1.315,44 | 1.324,79 | 1.309,79 | 1.323,38 | 0 | | 2002-04-15 | 00:00:00 | 1.323,26 | 1.327,20 | 1.318,42 | 1.327,20 | 0 | | 2002-04-16 | 00:00:00 | 1.327,26 | 1.330,32 | 1.321,35 | 1.325,45 | 0 | | 2002-04-17 | 00:00:00 | 1.324,70 | 1.336,02 | 1.319,92 | 1.332,25 | 0 | | 2002-04-18 | 00:00:00 | 1.332,04 | 1.338,41 | 1.328,70 | 1.332,42 | 0 | | 2002-04-19 | 00:00:00 | 1.331,88 | 1.337,77 | 1.327,14 | 1.333,11 | 0 | | 2002-04-22 | 00:00:00 | 1.333,13 | 1.333,41 | 1.317,94 | 1.324,00 | 0 | | 2002-04-23 | 00:00:00 | 1.324,13 | 1.329,29 | 1.318,40 | 1.327,36 | 0 | | 2002-04-24 | 00:00:00 | 1.326,79 | 1.329,04 | 1.316,69 | 1.317,27 | 0 | | 2002-04-25 | 00:00:00 | 1.316,91 | 1.319,11 | 1.306,58 | 1.314,50 | 0 | | 2002-04-26 | 00:00:00 | 1.313,63 | 1.318,77 | 1.310,45 | 1.315,72 | 0 | | 2002-04-29 | 00:00:00 | 1.315,72 | 1.342,46 | 1.304,60 | 1.339,11 | 0 | | 2002-04-30 | 00:00:00 | 1.338,94 | 1.344,67 | 1.328,11 | 1.344,67 | 0 | | 2002-05-02 | 00:00:00 | 1.344,59 | 1.368,18 | 1.343,98 | 1.357,16 | 0 | | 2002-05-03 | 00:00:00 | 1.357,56 | 1.361,66 | 1.347,75 | 1.350,61 | 0 | | 2002-05-06 | 00:00:00 | 1.350,35 | 1.357,67 | 1.346,74 | 1.354,99 | 0 | | 2002-05-07 | 00:00:00 | 1.354,99 | 1.355,58 | 1.341,58 | 1.341,95 | 0 | | 2002-05-08 | 00:00:00 | 1.341,59 | 1.345,73 | 1.337,13 | 1.342,01 | 0 | | 2002-05-10 | 00:00:00 | 1.341,25 | 1.345,54 | 1.332,15 | 1.343,58 | 0 | | 2002-05-13 | 00:00:00 | 1.336,31 | 1.344,47 | 1.330,42 | 1.342,34 | 0 | | 2002-05-14 | 00:00:00 | 1.342,18 | 1.342,31 | 1.331,55 | 1.337,16 | 0 | | 2002-05-15 | 00:00:00 | 1.337,12 | 1.337,12 | 1.327,81 | 1.335,61 | 0 | | 2002-05-16 | 00:00:00 | 1.335,61 | 1.335,96 | 1.325,69 | 1.331,57 | 0 | | 2002-05-17 | 00:00:00 | 1.331,54 | 1.338,58 | 1.320,40 | 1.330,93 | 0 | | 2002-05-21 | 00:00:00 | 1.330,93 | 1.330,93 | 1.313,11 | 1.325,71 | 0 | | 2002-05-22 | 00:00:00 | 1.325,71 | 1.329,99 | 1.319,81 | 1.325,70 | 0 | | 2002-05-23 | 00:00:00 | 1.325,70 | 1.328,06 | 1.316,60 | 1.327,63 | 0 | | 2002-05-24 | 00:00:00 | 1.327,82 | 1.327,82 | 1.314,74 | 1.323,30 | 0 | | 2002-05-27 | 00:00:00 | 1.323,30 | 1.324,98 | 1.318,11 | 1.322,81 | 0 | | 2002-05-28 | 00:00:00 | 1.323,87 | 1.331,54 | 1.320,22 | 1.331,15 | 0 | | 2002-05-29 | 00:00:00 | 1.331,35 | 1.331,39 | 1.317,19 | 1.318,89 | 0 | | 2002-05-31 | 00:00:00 | 1.316,83 | 1.320,47 | 1.301,71 | 1.301,71 | 0 | | 2002-06-03 | 00:00:00 | 1.301,00 | 1.305,95 | 1.297,53 | 1.303,73 | 0 | | 2002-06-04 | 00:00:00 | 1.303,73 | 1.303,82 | 1.291,26 | 1.291,91 | 0 | | 2002-06-05 | 00:00:00 | 1.290,23 | 1.291,75 | 1.282,00 | 1.286,14 | 0 | | 2002-06-06 | 00:00:00 | 1.285,91 | 1.296,55 | 1.281,77 | 1.296,55 | 0 | | 2002-06-07 | 00:00:00 | 1.296,68 | 1.296,97 | 1.278,46 | 1.285,26 | 0 | | 2002-06-10 | 00:00:00 | 1.283,85 | 1.286,29 | 1.278,18 | 1.286,29 | 0 | | 2002-06-11 | 00:00:00 | 1.285,80 | 1.285,80 | 1.273,27 | 1.275,81 | 0 | | 2002-06-12 | 00:00:00 | 1.275,20 | 1.278,52 | 1.258,13 | 1.265,90 | 0 | | 2002-06-13 | 00:00:00 | 1.265,66 | 1.267,36 | 1.255,48 | 1.263,44 | 0 | | 2002-06-14 | 00:00:00 | 1.263,44 | 1.263,44 | 1.249,11 | 1.253,39 | 0 | | 2002-06-17 | 00:00:00 | 1.253,66 | 1.253,66 | 1.239,18 | 1.247,85 | 0 | | 2002-06-18 | 00:00:00 | 1.247,83 | 1.248,50 | 1.234,63 | 1.242,15 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
