(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 | | 2002-11-07 | 00:00:00 | 1.094,93 | 1.100,98 | 1.094,03 | 1.098,07 | 0 | | 2002-11-08 | 00:00:00 | 1.098,12 | 1.098,12 | 1.088,10 | 1.092,14 | 0 | | 2002-11-11 | 00:00:00 | 1.092,54 | 1.093,38 | 1.081,35 | 1.089,08 | 0 | | 2002-11-12 | 00:00:00 | 1.089,41 | 1.095,78 | 1.086,07 | 1.092,54 | 0 | | 2002-11-13 | 00:00:00 | 1.092,73 | 1.098,91 | 1.088,29 | 1.098,28 | 0 | | 2002-11-14 | 00:00:00 | 1.097,91 | 1.097,91 | 1.091,10 | 1.096,56 | 0 | | 2002-11-15 | 00:00:00 | 1.096,83 | 1.105,46 | 1.089,64 | 1.093,53 | 0 | | 2002-11-18 | 00:00:00 | 1.093,64 | 1.100,18 | 1.087,88 | 1.090,81 | 0 | | 2002-11-19 | 00:00:00 | 1.091,03 | 1.096,04 | 1.086,00 | 1.090,53 | 0 | | 2002-11-20 | 00:00:00 | 1.090,59 | 1.102,33 | 1.088,71 | 1.102,33 | 0 | | 2002-11-21 | 00:00:00 | 1.102,37 | 1.105,77 | 1.090,71 | 1.097,16 | 0 | | 2002-11-22 | 00:00:00 | 1.096,57 | 1.101,42 | 1.088,41 | 1.097,96 | 0 | | 2002-11-25 | 00:00:00 | 1.098,06 | 1.105,78 | 1.096,31 | 1.102,31 | 0 | | 2002-11-26 | 00:00:00 | 1.102,55 | 1.107,28 | 1.098,26 | 1.103,16 | 0 | | 2002-11-27 | 00:00:00 | 1.103,16 | 1.103,93 | 1.096,69 | 1.103,93 | 0 | | 2002-11-28 | 00:00:00 | 1.104,04 | 1.104,51 | 1.098,19 | 1.101,06 | 0 | | 2002-11-29 | 00:00:00 | 1.101,45 | 1.113,05 | 1.091,96 | 1.091,96 | 0 | | 2002-12-02 | 00:00:00 | 1.093,87 | 1.125,29 | 1.093,39 | 1.111,03 | 0 | | 2002-12-03 | 00:00:00 | 1.111,21 | 1.114,85 | 1.106,54 | 1.106,87 | 0 | | 2002-12-04 | 00:00:00 | 1.106,87 | 1.128,75 | 1.106,87 | 1.122,95 | 0 | | 2002-12-05 | 00:00:00 | 1.122,85 | 1.130,25 | 1.121,75 | 1.126,92 | 0 | | 2002-12-06 | 00:00:00 | 1.126,93 | 1.126,93 | 1.113,41 | 1.123,51 | 0 | | 2002-12-09 | 00:00:00 | 1.123,51 | 1.127,01 | 1.115,12 | 1.115,12 | 0 | | 2002-12-10 | 00:00:00 | 1.115,48 | 1.125,18 | 1.111,20 | 1.125,18 | 0 | | 2002-12-11 | 00:00:00 | 1.125,14 | 1.130,52 | 1.119,21 | 1.130,20 | 0 | | 2002-12-12 | 00:00:00 | 1.129,55 | 1.130,79 | 1.123,42 | 1.130,44 | 0 | | 2002-12-13 | 00:00:00 | 1.131,18 | 1.136,78 | 1.127,35 | 1.132,42 | 0 | | 2002-12-16 | 00:00:00 | 1.132,42 | 1.134,78 | 1.128,31 | 1.132,94 | 0 | | 2002-12-17 | 00:00:00 | 1.132,89 | 1.135,66 | 1.128,30 | 1.132,54 | 0 | | 2002-12-18 | 00:00:00 | 1.132,54 | 1.137,37 | 1.130,71 | 1.132,83 | 0 | | 2002-12-19 | 00:00:00 | 1.132,99 | 1.142,60 | 1.130,72 | 1.130,72 | 0 | | 2002-12-20 | 00:00:00 | 1.130,49 | 1.156,30 | 1.125,41 | 1.156,30 | 0 | | 2002-12-23 | 00:00:00 | 1.156,16 | 1.160,02 | 1.146,78 | 1.158,78 | 0 | | 2002-12-27 | 00:00:00 | 1.158,78 | 1.158,99 | 1.138,47 | 1.142,21 | 0 | | 2002-12-30 | 00:00:00 | 1.142,63 | 1.153,50 | 1.142,24 | 1.150,05 | 0 | | 2003-01-02 | 00:00:00 | 1.146,34 | 1.151,76 | 1.134,99 | 1.148,71 | 0 | | 2003-01-03 | 00:00:00 | 1.148,91 | 1.156,33 | 1.145,42 | 1.151,75 | 0 | | 2003-01-07 | 00:00:00 | 1.151,75 | 1.156,50 | 1.143,28 | 1.154,18 | 0 | | 2003-01-08 | 00:00:00 | 1.153,69 | 1.156,40 | 1.143,20 | 1.148,30 | 0 | | 2003-01-09 | 00:00:00 | 1.148,52 | 1.161,30 | 1.137,92 | 1.161,08 | 0 | | 2003-01-10 | 00:00:00 | 1.161,08 | 1.163,66 | 1.148,90 | 1.150,09 | 0 | | 2003-01-13 | 00:00:00 | 1.150,10 | 1.156,52 | 1.143,66 | 1.156,49 | 0 | | 2003-01-14 | 00:00:00 | 1.156,44 | 1.170,66 | 1.154,88 | 1.170,66 | 0 | | 2003-01-15 | 00:00:00 | 1.169,89 | 1.173,41 | 1.163,06 | 1.173,37 | 0 | | 2003-01-16 | 00:00:00 | 1.173,27 | 1.181,45 | 1.166,26 | 1.181,45 | 0 | | 2003-01-17 | 00:00:00 | 1.181,13 | 1.181,25 | 1.154,93 | 1.163,36 | 0 | | 2003-01-20 | 00:00:00 | 1.163,14 | 1.163,14 | 1.152,95 | 1.156,49 | 0 | | 2003-01-21 | 00:00:00 | 1.156,61 | 1.171,16 | 1.155,92 | 1.161,02 | 0 | | 2003-01-22 | 00:00:00 | 1.161,04 | 1.168,51 | 1.151,44 | 1.154,51 | 0 | | 2003-01-23 | 00:00:00 | 1.154,56 | 1.172,30 | 1.154,43 | 1.167,08 | 0 | | 2003-01-24 | 00:00:00 | 1.166,99 | 1.191,65 | 1.166,99 | 1.187,79 | 0 | | 2003-01-27 | 00:00:00 | 1.187,79 | 1.187,79 | 1.163,12 | 1.170,89 | 0 | | 2003-01-28 | 00:00:00 | 1.171,06 | 1.176,65 | 1.169,51 | 1.173,73 | 0 | | 2003-01-29 | 00:00:00 | 1.173,52 | 1.175,97 | 1.158,95 | 1.160,15 | 0 | | 2003-01-30 | 00:00:00 | 1.159,92 | 1.166,38 | 1.147,62 | 1.147,62 | 0 | | 2003-01-31 | 00:00:00 | 1.147,99 | 1.155,65 | 1.144,67 | 1.153,99 | 0 | | 2003-02-03 | 00:00:00 | 1.153,99 | 1.162,45 | 1.151,96 | 1.161,73 | 0 | | 2003-02-04 | 00:00:00 | 1.161,73 | 1.165,01 | 1.152,77 | 1.159,69 | 0 | | 2003-02-05 | 00:00:00 | 1.159,50 | 1.166,60 | 1.154,51 | 1.165,17 | 0 | | 2003-02-06 | 00:00:00 | 1.165,20 | 1.176,03 | 1.165,20 | 1.175,76 | 0 | | 2003-02-07 | 00:00:00 | 1.175,23 | 1.184,36 | 1.170,90 | 1.172,57 | 0 | | 2003-02-10 | 00:00:00 | 1.172,70 | 1.173,57 | 1.158,37 | 1.160,14 | 0 | | 2003-02-11 | 00:00:00 | 1.160,13 | 1.163,36 | 1.146,21 | 1.149,79 | 0 | | 2003-02-12 | 00:00:00 | 1.149,56 | 1.150,54 | 1.134,20 | 1.135,51 | 0 | | 2003-02-13 | 00:00:00 | 1.135,80 | 1.152,49 | 1.132,67 | 1.147,13 | 0 | | 2003-02-14 | 00:00:00 | 1.147,21 | 1.152,23 | 1.140,14 | 1.147,12 | 0 | | 2003-02-17 | 00:00:00 | 1.146,92 | 1.160,25 | 1.146,77 | 1.160,05 | 0 | | 2003-02-18 | 00:00:00 | 1.159,79 | 1.159,79 | 1.146,38 | 1.155,19 | 0 | | 2003-02-19 | 00:00:00 | 1.155,19 | 1.163,83 | 1.155,15 | 1.158,38 | 0 | | 2003-02-20 | 00:00:00 | 1.158,32 | 1.158,97 | 1.143,50 | 1.146,01 | 0 | | 2003-02-21 | 00:00:00 | 1.146,30 | 1.150,84 | 1.140,85 | 1.150,21 | 0 | | 2003-02-24 | 00:00:00 | 1.150,15 | 1.150,20 | 1.144,31 | 1.145,06 | 0 | | 2003-02-25 | 00:00:00 | 1.144,72 | 1.144,72 | 1.131,97 | 1.139,54 | 0 | | 2003-02-26 | 00:00:00 | 1.139,67 | 1.149,87 | 1.137,65 | 1.144,12 | 0 | | 2003-02-27 | 00:00:00 | 1.144,17 | 1.158,11 | 1.144,03 | 1.153,69 | 0 | | 2003-02-28 | 00:00:00 | 1.153,04 | 1.158,43 | 1.148,78 | 1.158,43 | 0 | | 2003-03-03 | 00:00:00 | 1.158,65 | 1.169,65 | 1.156,37 | 1.167,03 | 0 | | 2003-03-04 | 00:00:00 | 1.167,03 | 1.168,80 | 1.155,15 | 1.160,09 | 0 | | 2003-03-05 | 00:00:00 | 1.160,15 | 1.163,04 | 1.155,65 | 1.159,37 | 0 | | 2003-03-06 | 00:00:00 | 1.159,41 | 1.165,47 | 1.155,94 | 1.159,72 | 0 | | 2003-03-07 | 00:00:00 | 1.159,72 | 1.171,26 | 1.151,35 | 1.152,61 | 0 | | 2003-03-10 | 00:00:00 | 1.152,59 | 1.153,89 | 1.135,60 | 1.138,47 | 0 | | 2003-03-11 | 00:00:00 | 1.138,77 | 1.138,77 | 1.127,32 | 1.129,88 | 0 | | 2003-03-12 | 00:00:00 | 1.129,88 | 1.131,38 | 1.117,51 | 1.120,21 | 0 | | 2003-03-13 | 00:00:00 | 1.120,19 | 1.129,07 | 1.115,31 | 1.128,17 | 0 | | 2003-03-14 | 00:00:00 | 1.129,40 | 1.136,28 | 1.119,16 | 1.133,21 | 0 | | 2003-03-17 | 00:00:00 | 1.133,14 | 1.135,87 | 1.122,72 | 1.133,41 | 0 | | 2003-03-18 | 00:00:00 | 1.133,11 | 1.146,72 | 1.133,11 | 1.143,81 | 0 | | 2003-03-19 | 00:00:00 | 1.143,81 | 1.143,86 | 1.128,10 | 1.138,73 | 0 | | 2003-03-20 | 00:00:00 | 1.138,86 | 1.149,82 | 1.138,86 | 1.143,93 | 0 | | 2003-03-21 | 00:00:00 | 1.143,44 | 1.155,68 | 1.141,69 | 1.152,43 | 0 | | 2003-03-24 | 00:00:00 | 1.152,56 | 1.158,55 | 1.151,76 | 1.157,18 | 0 | | 2003-03-25 | 00:00:00 | 1.157,40 | 1.164,56 | 1.154,52 | 1.159,88 | 0 | | 2003-03-26 | 00:00:00 | 1.159,89 | 1.171,24 | 1.157,08 | 1.171,04 | 0 | | 2003-03-27 | 00:00:00 | 1.170,88 | 1.171,06 | 1.155,59 | 1.166,62 | 0 | | 2003-03-28 | 00:00:00 | 1.166,45 | 1.167,41 | 1.155,49 | 1.162,82 | 0 | | 2003-03-31 | 00:00:00 | 1.162,40 | 1.163,66 | 1.151,72 | 1.163,11 | 0 | | 2003-04-01 | 00:00:00 | 1.163,12 | 1.171,02 | 1.157,31 | 1.167,71 | 0 | | 2003-04-02 | 00:00:00 | 1.167,60 | 1.192,90 | 1.167,60 | 1.186,81 | 0 | | 2003-04-03 | 00:00:00 | 1.186,70 | 1.189,89 | 1.179,87 | 1.183,09 | 0 | | 2003-04-04 | 00:00:00 | 1.184,27 | 1.189,96 | 1.181,22 | 1.189,87 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
