(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-17 | 00:00:00 | 13,45 | 13,55 | 13,10 | 13,24 | 383.000 | | 2007-09-18 | 00:00:00 | 13,09 | 13,38 | 13,09 | 13,26 | 571.600 | | 2007-09-19 | 00:00:00 | 13,58 | 13,74 | 13,35 | 13,65 | 808.700 | | 2007-09-20 | 00:00:00 | 13,75 | 13,80 | 13,50 | 13,76 | 490.900 | | 2007-09-21 | 00:00:00 | 13,79 | 13,92 | 13,64 | 13,66 | 644.600 | | 2007-09-24 | 00:00:00 | 13,56 | 13,79 | 13,53 | 13,55 | 719.700 | | 2007-09-25 | 00:00:00 | 13,52 | 13,56 | 13,12 | 13,22 | 643.600 | | 2007-09-26 | 00:00:00 | 13,35 | 13,42 | 13,19 | 13,34 | 717.700 | | 2007-09-27 | 00:00:00 | 13,44 | 13,45 | 13,06 | 13,15 | 1.304.000 | | 2007-09-28 | 00:00:00 | 13,19 | 13,19 | 12,71 | 12,94 | 1.628.200 | | 2007-10-01 | 00:00:00 | 12,87 | 12,94 | 12,32 | 12,51 | 2.388.500 | | 2007-10-02 | 00:00:00 | 12,47 | 12,69 | 12,41 | 12,65 | 3.230.200 | | 2007-10-03 | 00:00:00 | 12,54 | 12,70 | 12,41 | 12,68 | 1.232.100 | | 2007-10-04 | 00:00:00 | 12,62 | 12,79 | 12,55 | 12,67 | 789.100 | | 2007-10-05 | 00:00:00 | 12,72 | 12,85 | 12,72 | 12,82 | 791.800 | | 2007-10-08 | 00:00:00 | 13,02 | 13,02 | 12,68 | 12,82 | 1.498.500 | | 2007-10-09 | 00:00:00 | 12,82 | 13,07 | 12,80 | 12,94 | 1.193.300 | | 2007-10-10 | 00:00:00 | 12,99 | 13,00 | 12,80 | 12,85 | 996.700 | | 2007-10-11 | 00:00:00 | 12,86 | 12,95 | 12,80 | 12,87 | 641.100 | | 2007-10-12 | 00:00:00 | 12,80 | 12,88 | 12,64 | 12,73 | 572.700 | | 2007-10-15 | 00:00:00 | 12,75 | 12,82 | 12,38 | 12,46 | 1.475.300 | | 2007-10-16 | 00:00:00 | 12,45 | 12,55 | 12,30 | 12,41 | 697.600 | | 2007-10-17 | 00:00:00 | 12,44 | 12,94 | 12,42 | 12,90 | 1.282.800 | | 2007-10-18 | 00:00:00 | 12,96 | 13,08 | 12,76 | 12,82 | 1.444.700 | | 2007-10-19 | 00:00:00 | 12,81 | 12,99 | 12,81 | 12,92 | 2.695.400 | | 2007-10-22 | 00:00:00 | 12,87 | 12,91 | 12,74 | 12,86 | 669.600 | | 2007-10-23 | 00:00:00 | 12,98 | 13,27 | 12,90 | 13,23 | 1.741.900 | | 2007-10-24 | 00:00:00 | 13,31 | 13,48 | 12,91 | 12,97 | 1.644.400 | | 2007-10-25 | 00:00:00 | 12,63 | 12,82 | 12,52 | 12,71 | 2.009.300 | | 2007-10-26 | 00:00:00 | 12,67 | 12,81 | 12,51 | 12,53 | 721.400 | | 2007-10-29 | 00:00:00 | 12,59 | 12,60 | 12,33 | 12,40 | 1.071.900 | | 2007-10-30 | 00:00:00 | 12,49 | 12,82 | 12,40 | 12,72 | 1.328.500 | | 2007-10-31 | 00:00:00 | 12,60 | 12,73 | 12,15 | 12,24 | 2.228.100 | | 2007-11-01 | 00:00:00 | 12,19 | 12,30 | 11,76 | 11,95 | 1.122.000 | | 2007-11-02 | 00:00:00 | 11,77 | 11,95 | 11,71 | 11,88 | 822.700 | | 2007-11-05 | 00:00:00 | 11,79 | 11,92 | 11,74 | 11,74 | 428.300 | | 2007-11-06 | 00:00:00 | 11,80 | 11,84 | 11,74 | 11,74 | 692.600 | | 2007-11-07 | 00:00:00 | 11,75 | 11,84 | 11,30 | 11,59 | 1.186.600 | | 2007-11-08 | 00:00:00 | 11,42 | 11,58 | 11,29 | 11,46 | 1.909.600 | | 2007-11-09 | 00:00:00 | 11,44 | 11,56 | 11,32 | 11,37 | 702.400 | | 2007-11-12 | 00:00:00 | 11,31 | 11,40 | 11,26 | 11,30 | 400.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
