(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-24 | 00:00:00 | 16,44 | 16,58 | 16,17 | 16,45 | 598.700 | | 2007-05-25 | 00:00:00 | 16,37 | 16,39 | 16,16 | 16,27 | 598.600 | | 2007-05-28 | 00:00:00 | 16,30 | 16,37 | 16,20 | 16,31 | 284.600 | | 2007-05-29 | 00:00:00 | 16,35 | 16,42 | 16,29 | 16,42 | 1.238.000 | | 2007-05-30 | 00:00:00 | 16,28 | 16,33 | 16,03 | 16,24 | 780.400 | | 2007-05-31 | 00:00:00 | 16,31 | 16,47 | 16,08 | 16,37 | 1.075.800 | | 2007-06-04 | 00:00:00 | 16,13 | 16,25 | 15,94 | 16,20 | 1.118.900 | | 2007-06-05 | 00:00:00 | 16,12 | 16,21 | 16,04 | 16,04 | 582.400 | | 2007-06-06 | 00:00:00 | 16,00 | 16,10 | 15,57 | 15,61 | 887.400 | | 2007-06-07 | 00:00:00 | 15,60 | 15,75 | 15,29 | 15,31 | 989.700 | | 2007-06-08 | 00:00:00 | 15,24 | 15,61 | 15,10 | 15,52 | 469.200 | | 2007-06-11 | 00:00:00 | 15,74 | 15,74 | 15,45 | 15,60 | 627.200 | | 2007-06-12 | 00:00:00 | 15,68 | 15,68 | 15,26 | 15,35 | 811.000 | | 2007-06-13 | 00:00:00 | 15,26 | 15,50 | 15,20 | 15,41 | 426.600 | | 2007-06-14 | 00:00:00 | 15,65 | 15,65 | 15,31 | 15,48 | 812.400 | | 2007-06-15 | 00:00:00 | 15,49 | 15,82 | 15,33 | 15,70 | 899.700 | | 2007-06-18 | 00:00:00 | 15,70 | 15,82 | 15,35 | 15,53 | 436.700 | | 2007-06-19 | 00:00:00 | 15,54 | 15,62 | 15,37 | 15,47 | 443.600 | | 2007-06-20 | 00:00:00 | 15,48 | 15,56 | 15,40 | 15,50 | 604.800 | | 2007-06-21 | 00:00:00 | 15,34 | 15,55 | 15,32 | 15,42 | 495.200 | | 2007-06-22 | 00:00:00 | 15,35 | 15,52 | 15,14 | 15,22 | 944.500 | | 2007-06-25 | 00:00:00 | 15,08 | 15,33 | 14,90 | 15,27 | 442.300 | | 2007-06-26 | 00:00:00 | 15,12 | 15,32 | 15,11 | 15,24 | 370.100 | | 2007-06-27 | 00:00:00 | 15,20 | 15,30 | 15,04 | 15,23 | 327.700 | | 2007-06-28 | 00:00:00 | 15,30 | 15,43 | 15,24 | 15,40 | 415.700 | | 2007-06-29 | 00:00:00 | 15,40 | 15,44 | 15,18 | 15,44 | 317.900 | | 2007-07-02 | 00:00:00 | 15,37 | 15,39 | 15,22 | 15,27 | 288.900 | | 2007-07-03 | 00:00:00 | 15,36 | 15,36 | 15,20 | 15,34 | 273.000 | | 2007-07-04 | 00:00:00 | 15,31 | 15,31 | 15,20 | 15,30 | 577.100 | | 2007-07-05 | 00:00:00 | 15,27 | 15,32 | 15,11 | 15,20 | 350.900 | | 2007-07-06 | 00:00:00 | 15,21 | 15,25 | 15,09 | 15,13 | 379.400 | | 2007-07-09 | 00:00:00 | 15,12 | 15,19 | 15,00 | 15,08 | 381.200 | | 2007-07-10 | 00:00:00 | 15,05 | 15,14 | 14,83 | 14,88 | 355.300 | | 2007-07-11 | 00:00:00 | 14,86 | 14,94 | 14,39 | 14,74 | 463.700 | | 2007-07-12 | 00:00:00 | 15,14 | 15,35 | 14,87 | 15,26 | 1.482.100 | | 2007-07-13 | 00:00:00 | 15,38 | 15,45 | 15,02 | 15,07 | 450.200 | | 2007-07-16 | 00:00:00 | 15,11 | 15,23 | 14,91 | 15,01 | 448.100 | | 2007-07-17 | 00:00:00 | 15,03 | 15,07 | 14,90 | 15,01 | 741.300 | | 2007-07-18 | 00:00:00 | 14,95 | 15,15 | 14,86 | 14,86 | 356.400 | | 2007-07-19 | 00:00:00 | 14,94 | 15,11 | 14,81 | 14,93 | 553.600 | | 2007-07-20 | 00:00:00 | 14,82 | 15,08 | 14,70 | 14,70 | 335.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
