(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-06-07 | 00:00:00 | 18,81 | 19,17 | 18,66 | 19,03 | 961.800 | 2006-06-08 | 00:00:00 | 18,65 | 18,87 | 17,69 | 17,88 | 1.242.400 | 2006-06-09 | 00:00:00 | 18,40 | 18,40 | 17,56 | 18,17 | 2.422.200 | 2006-06-12 | 00:00:00 | 18,11 | 18,12 | 17,53 | 17,60 | 1.391.800 | 2006-06-13 | 00:00:00 | 17,25 | 17,25 | 16,57 | 16,85 | 1.919.900 | 2006-06-14 | 00:00:00 | 16,80 | 17,19 | 16,31 | 16,99 | 1.723.300 | 2006-06-19 | 00:00:00 | 17,32 | 17,63 | 17,27 | 17,36 | 797.000 | 2006-06-20 | 00:00:00 | 17,23 | 17,37 | 16,86 | 17,21 | 461.000 | 2006-06-21 | 00:00:00 | 17,38 | 17,43 | 16,94 | 17,11 | 931.100 | 2006-06-22 | 00:00:00 | 17,28 | 17,40 | 17,07 | 17,28 | 1.097.100 | 2006-06-23 | 00:00:00 | 17,06 | 17,56 | 17,06 | 17,33 | 788.700 | 2006-06-26 | 00:00:00 | 17,33 | 17,50 | 17,02 | 17,26 | 578.500 | 2006-06-27 | 00:00:00 | 17,40 | 17,41 | 17,11 | 17,19 | 464.500 | 2006-06-28 | 00:00:00 | 17,05 | 17,51 | 16,92 | 17,17 | 527.500 | 2006-06-29 | 00:00:00 | 17,27 | 17,54 | 17,10 | 17,44 | 554.700 | 2006-06-30 | 00:00:00 | 17,67 | 17,93 | 17,51 | 17,86 | 1.348.000 | 2006-07-03 | 00:00:00 | 17,91 | 18,18 | 17,87 | 17,93 | 488.800 | 2006-07-04 | 00:00:00 | 18,05 | 18,13 | 17,95 | 18,07 | 519.400 | 2006-07-05 | 00:00:00 | 18,06 | 18,34 | 17,56 | 17,70 | 1.300.900 | 2006-07-06 | 00:00:00 | 17,66 | 17,98 | 17,60 | 17,66 | 633.500 | 2006-07-07 | 00:00:00 | 17,68 | 17,72 | 17,39 | 17,49 | 730.100 | 2006-07-10 | 00:00:00 | 17,45 | 17,65 | 17,30 | 17,41 | 506.400 | 2006-07-11 | 00:00:00 | 17,30 | 17,50 | 16,92 | 17,00 | 980.300 | 2006-07-12 | 00:00:00 | 17,13 | 17,21 | 16,80 | 16,80 | 1.024.200 | 2006-07-13 | 00:00:00 | 16,75 | 16,81 | 16,15 | 16,20 | 2.550.700 | 2006-07-14 | 00:00:00 | 16,12 | 16,16 | 15,70 | 15,84 | 1.803.300 | 2006-07-17 | 00:00:00 | 15,81 | 15,99 | 15,21 | 15,30 | 1.170.200 | 2006-07-18 | 00:00:00 | 15,30 | 15,47 | 14,96 | 15,15 | 1.786.000 | 2006-07-19 | 00:00:00 | 15,20 | 15,77 | 15,20 | 15,72 | 1.031.900 | 2006-07-20 | 00:00:00 | 15,96 | 16,09 | 15,70 | 15,97 | 1.498.000 | 2006-07-21 | 00:00:00 | 15,90 | 16,10 | 15,70 | 15,92 | 1.439.700 | 2006-07-24 | 00:00:00 | 15,89 | 16,86 | 15,84 | 16,80 | 1.646.200 | 2006-07-25 | 00:00:00 | 16,80 | 17,11 | 16,36 | 16,99 | 3.306.300 | 2006-07-26 | 00:00:00 | 17,03 | 17,05 | 16,78 | 16,95 | 1.648.900 | 2006-07-27 | 00:00:00 | 16,99 | 17,31 | 16,96 | 17,14 | 1.326.300 | 2006-07-28 | 00:00:00 | 17,09 | 17,22 | 16,65 | 17,12 | 763.800 | 2006-07-31 | 00:00:00 | 17,05 | 17,11 | 16,95 | 17,03 | 467.800 | 2006-08-01 | 00:00:00 | 17,00 | 17,11 | 16,70 | 16,76 | 1.857.900 | 2006-08-02 | 00:00:00 | 16,79 | 16,95 | 16,75 | 16,89 | 1.582.700 | 2006-08-03 | 00:00:00 | 16,94 | 17,00 | 16,53 | 16,60 | 907.300 | 2006-08-04 | 00:00:00 | 16,65 | 17,09 | 16,65 | 16,90 | 1.793.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|