(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 2024-04-25 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-07-20 | 00:00:00 | 14,82 | 15,08 | 14,70 | 14,70 | 335.500 | 2007-07-23 | 00:00:00 | 14,68 | 14,79 | 14,56 | 14,69 | 476.600 | 2007-07-24 | 00:00:00 | 14,70 | 14,79 | 14,61 | 14,68 | 850.900 | 2007-07-25 | 00:00:00 | 14,54 | 14,94 | 14,50 | 14,88 | 684.100 | 2007-07-26 | 00:00:00 | 14,96 | 14,96 | 14,15 | 14,20 | 827.700 | 2007-07-27 | 00:00:00 | 14,08 | 14,38 | 14,01 | 14,11 | 906.000 | 2007-07-30 | 00:00:00 | 14,06 | 14,16 | 13,80 | 13,82 | 849.800 | 2007-07-31 | 00:00:00 | 13,96 | 14,17 | 13,88 | 14,09 | 1.337.000 | 2007-08-01 | 00:00:00 | 13,90 | 14,19 | 13,65 | 13,99 | 1.155.600 | 2007-08-02 | 00:00:00 | 14,10 | 14,25 | 13,81 | 13,86 | 676.400 | 2007-08-03 | 00:00:00 | 13,93 | 13,99 | 13,80 | 13,92 | 490.300 | 2007-08-06 | 00:00:00 | 13,81 | 14,00 | 13,81 | 13,91 | 845.300 | 2007-08-07 | 00:00:00 | 14,00 | 14,10 | 13,87 | 14,03 | 730.200 | 2007-08-08 | 00:00:00 | 14,10 | 14,59 | 14,09 | 14,59 | 1.105.300 | 2007-08-09 | 00:00:00 | 14,51 | 14,72 | 14,23 | 14,49 | 1.065.000 | 2007-08-10 | 00:00:00 | 14,27 | 14,56 | 13,90 | 14,28 | 952.800 | 2007-08-13 | 00:00:00 | 14,38 | 14,38 | 13,95 | 14,16 | 583.400 | 2007-08-15 | 00:00:00 | 13,87 | 14,03 | 13,72 | 14,01 | 247.500 | 2007-08-16 | 00:00:00 | 13,74 | 13,84 | 13,41 | 13,46 | 749.400 | 2007-08-17 | 00:00:00 | 13,35 | 13,60 | 13,20 | 13,31 | 867.500 | 2007-08-20 | 00:00:00 | 13,43 | 13,47 | 13,24 | 13,26 | 608.400 | 2007-08-21 | 00:00:00 | 13,25 | 13,44 | 13,12 | 13,30 | 568.500 | 2007-08-22 | 00:00:00 | 13,49 | 13,57 | 13,26 | 13,55 | 554.200 | 2007-08-23 | 00:00:00 | 13,58 | 13,75 | 13,32 | 13,36 | 406.100 | 2007-08-24 | 00:00:00 | 13,28 | 13,50 | 13,20 | 13,36 | 392.100 | 2007-08-27 | 00:00:00 | 13,45 | 13,47 | 13,21 | 13,34 | 327.000 | 2007-08-28 | 00:00:00 | 13,35 | 13,41 | 13,15 | 13,15 | 360.200 | 2007-08-29 | 00:00:00 | 13,10 | 13,29 | 13,02 | 13,08 | 581.400 | 2007-08-30 | 00:00:00 | 13,18 | 13,22 | 13,07 | 13,17 | 321.500 | 2007-08-31 | 00:00:00 | 13,24 | 13,75 | 13,19 | 13,72 | 1.295.400 | 2007-09-03 | 00:00:00 | 13,92 | 14,07 | 13,61 | 14,00 | 634.700 | 2007-09-04 | 00:00:00 | 13,96 | 14,02 | 13,81 | 13,95 | 421.000 | 2007-09-05 | 00:00:00 | 13,95 | 14,00 | 13,51 | 13,65 | 625.000 | 2007-09-06 | 00:00:00 | 13,76 | 14,00 | 13,50 | 13,93 | 934.100 | 2007-09-07 | 00:00:00 | 13,87 | 14,00 | 13,71 | 13,83 | 724.400 | 2007-09-10 | 00:00:00 | 13,78 | 13,91 | 13,64 | 13,70 | 637.200 | 2007-09-11 | 00:00:00 | 13,75 | 13,87 | 13,63 | 13,82 | 539.100 | 2007-09-12 | 00:00:00 | 13,87 | 13,87 | 13,53 | 13,66 | 594.700 | 2007-09-13 | 00:00:00 | 13,60 | 13,79 | 13,52 | 13,71 | 524.900 | 2007-09-14 | 00:00:00 | 13,63 | 13,72 | 13,43 | 13,47 | 497.500 | 2007-09-17 | 00:00:00 | 13,45 | 13,55 | 13,10 | 13,24 | 383.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|