(Login BolsaPT & Canal Forex) |
|
 ANTENA 3 TV - [Ticker: A3TV.MC] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | 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 A3TV.MC de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-11 | 00:00:00 | 15,87 | 15,90 | 15,10 | 15,22 | 2.199.800 | | 2005-05-12 | 00:00:00 | 15,39 | 15,45 | 15,25 | 15,29 | 1.141.100 | | 2005-05-13 | 00:00:00 | 15,33 | 15,46 | 15,25 | 15,35 | 697.400 | | 2005-05-16 | 00:00:00 | 15,42 | 15,62 | 15,35 | 15,55 | 494.000 | | 2005-05-17 | 00:00:00 | 15,70 | 15,70 | 15,46 | 15,62 | 1.000.500 | | 2005-05-18 | 00:00:00 | 15,78 | 15,78 | 15,50 | 15,60 | 1.377.900 | | 2005-05-19 | 00:00:00 | 15,70 | 15,70 | 15,28 | 15,38 | 1.202.200 | | 2005-05-20 | 00:00:00 | 15,49 | 15,70 | 15,40 | 15,59 | 646.800 | | 2005-05-23 | 00:00:00 | 15,52 | 16,05 | 15,41 | 15,99 | 741.900 | | 2005-05-24 | 00:00:00 | 16,00 | 16,15 | 15,90 | 16,12 | 910.600 | | 2005-05-25 | 00:00:00 | 16,20 | 16,21 | 16,01 | 16,19 | 474.500 | | 2005-05-26 | 00:00:00 | 16,23 | 16,41 | 16,13 | 16,37 | 650.700 | | 2005-05-27 | 00:00:00 | 16,33 | 16,36 | 16,10 | 16,14 | 251.800 | | 2005-05-30 | 00:00:00 | 16,24 | 16,51 | 15,61 | 16,39 | 522.600 | | 2005-05-31 | 00:00:00 | 16,45 | 16,72 | 16,10 | 16,25 | 830.700 | | 2005-06-01 | 00:00:00 | 16,43 | 16,43 | 16,03 | 16,15 | 510.200 | | 2005-06-02 | 00:00:00 | 16,20 | 16,23 | 15,81 | 15,95 | 857.000 | | 2005-06-03 | 00:00:00 | 15,95 | 15,95 | 15,95 | 15,95 | 0 | | 2005-06-06 | 00:00:00 | 15,89 | 16,12 | 15,80 | 16,01 | 519.800 | | 2005-06-07 | 00:00:00 | 16,03 | 16,73 | 16,03 | 16,63 | 941.000 | | 2005-06-08 | 00:00:00 | 16,55 | 17,10 | 16,55 | 16,95 | 830.200 | | 2005-06-09 | 00:00:00 | 16,90 | 17,59 | 16,85 | 17,15 | 1.483.800 | | 2005-06-10 | 00:00:00 | 17,30 | 17,35 | 17,00 | 17,05 | 356.900 | | 2005-06-13 | 00:00:00 | 17,25 | 17,61 | 16,95 | 17,40 | 876.700 | | 2005-06-14 | 00:00:00 | 17,48 | 17,50 | 17,15 | 17,22 | 553.300 | | 2005-06-15 | 00:00:00 | 17,45 | 17,45 | 16,97 | 17,06 | 581.500 | | 2005-06-16 | 00:00:00 | 16,66 | 17,56 | 16,66 | 17,45 | 874.200 | | 2005-06-17 | 00:00:00 | 17,45 | 17,50 | 17,25 | 17,38 | 527.200 | | 2005-06-20 | 00:00:00 | 17,21 | 17,47 | 17,10 | 17,15 | 217.700 | | 2005-06-21 | 00:00:00 | 17,25 | 17,34 | 17,15 | 17,20 | 768.000 | | 2005-06-22 | 00:00:00 | 17,11 | 17,19 | 16,96 | 16,99 | 512.500 | | 2005-06-23 | 00:00:00 | 16,92 | 16,92 | 16,67 | 16,68 | 991.500 | | 2005-06-24 | 00:00:00 | 16,68 | 16,85 | 16,36 | 16,50 | 710.200 | | 2005-06-27 | 00:00:00 | 16,48 | 16,79 | 16,30 | 16,30 | 560.000 | | 2005-06-28 | 00:00:00 | 16,51 | 16,82 | 16,41 | 16,70 | 481.600 | | 2005-06-29 | 00:00:00 | 16,80 | 16,90 | 16,67 | 16,75 | 461.300 | | 2005-06-30 | 00:00:00 | 16,60 | 16,73 | 16,50 | 16,54 | 449.300 | | 2005-07-01 | 00:00:00 | 16,64 | 16,73 | 16,46 | 16,66 | 597.900 | | 2005-07-04 | 00:00:00 | 16,58 | 17,22 | 16,58 | 17,00 | 636.500 | | 2005-07-05 | 00:00:00 | 17,20 | 17,25 | 16,95 | 17,08 | 1.414.400 | | 2005-07-06 | 00:00:00 | 17,10 | 17,30 | 17,06 | 17,21 | 901.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
