(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 | | 2008-05-09 | 00:00:00 | 7,99 | 8,19 | 7,95 | 8,12 | 1.271.700 | | 2008-05-12 | 00:00:00 | 8,15 | 8,19 | 7,80 | 7,97 | 768.300 | | 2008-05-13 | 00:00:00 | 7,97 | 8,12 | 7,83 | 7,93 | 443.900 | | 2008-05-14 | 00:00:00 | 7,90 | 8,03 | 7,89 | 7,98 | 753.900 | | 2008-05-15 | 00:00:00 | 8,00 | 8,02 | 7,93 | 8,00 | 491.400 | | 2008-05-16 | 00:00:00 | 8,02 | 8,06 | 7,96 | 8,00 | 531.700 | | 2008-05-19 | 00:00:00 | 7,97 | 8,00 | 7,88 | 7,93 | 305.400 | | 2008-05-20 | 00:00:00 | 7,95 | 7,95 | 7,67 | 7,71 | 395.300 | | 2008-05-21 | 00:00:00 | 7,70 | 7,71 | 7,53 | 7,63 | 760.200 | | 2008-05-22 | 00:00:00 | 7,62 | 7,62 | 7,46 | 7,52 | 545.300 | | 2008-05-23 | 00:00:00 | 7,56 | 7,56 | 7,25 | 7,34 | 1.042.100 | | 2008-05-26 | 00:00:00 | 7,32 | 7,41 | 7,11 | 7,25 | 558.100 | | 2008-05-27 | 00:00:00 | 7,23 | 7,30 | 6,89 | 6,90 | 1.387.500 | | 2008-05-28 | 00:00:00 | 6,92 | 6,99 | 6,78 | 6,87 | 1.016.900 | | 2008-05-29 | 00:00:00 | 6,88 | 7,05 | 6,76 | 6,83 | 757.800 | | 2008-05-30 | 00:00:00 | 6,85 | 6,96 | 6,52 | 6,59 | 3.951.100 | | 2008-06-02 | 00:00:00 | 6,61 | 6,71 | 6,50 | 6,50 | 3.707.700 | | 2008-06-03 | 00:00:00 | 6,40 | 6,76 | 6,40 | 6,64 | 1.757.800 | | 2008-06-04 | 00:00:00 | 6,58 | 6,66 | 6,35 | 6,39 | 1.438.400 | | 2008-06-05 | 00:00:00 | 6,39 | 6,47 | 6,33 | 6,44 | 1.191.700 | | 2008-06-06 | 00:00:00 | 6,47 | 6,62 | 6,17 | 6,26 | 884.700 | | 2008-06-10 | 00:00:00 | 5,81 | 5,90 | 5,72 | 5,75 | 1.487.200 | | 2008-06-11 | 00:00:00 | 5,76 | 5,83 | 5,50 | 5,58 | 1.117.400 | | 2008-06-12 | 00:00:00 | 5,54 | 5,89 | 5,49 | 5,77 | 1.039.400 | | 2008-06-13 | 00:00:00 | 5,72 | 5,74 | 5,50 | 5,65 | 1.444.200 | | 2008-06-16 | 00:00:00 | 5,67 | 6,09 | 5,65 | 5,96 | 1.520.600 | | 2008-06-17 | 00:00:00 | 5,86 | 6,12 | 5,81 | 5,86 | 1.154.400 | | 2008-06-18 | 00:00:00 | 5,87 | 5,87 | 5,55 | 5,58 | 1.053.500 | | 2008-06-19 | 00:00:00 | 5,49 | 5,49 | 5,29 | 5,35 | 1.726.800 | | 2008-06-20 | 00:00:00 | 5,39 | 5,41 | 5,20 | 5,28 | 1.284.800 | | 2008-06-23 | 00:00:00 | 5,27 | 5,28 | 5,08 | 5,10 | 431.100 | | 2008-06-24 | 00:00:00 | 5,10 | 5,20 | 4,90 | 5,16 | 711.200 | | 2008-06-25 | 00:00:00 | 5,16 | 5,29 | 5,02 | 5,22 | 912.300 | | 2008-06-26 | 00:00:00 | 5,16 | 5,18 | 4,92 | 5,09 | 661.900 | | 2008-06-27 | 00:00:00 | 5,03 | 5,35 | 4,92 | 5,31 | 1.289.900 | | 2008-06-30 | 00:00:00 | 5,32 | 5,32 | 5,05 | 5,19 | 1.295.100 | | 2008-07-01 | 00:00:00 | 5,14 | 5,15 | 4,82 | 4,99 | 1.130.000 | | 2008-07-02 | 00:00:00 | 4,96 | 5,04 | 4,90 | 4,95 | 903.000 | | 2008-07-03 | 00:00:00 | 4,89 | 5,12 | 4,86 | 5,00 | 1.243.300 | | 2008-07-04 | 00:00:00 | 5,06 | 5,11 | 5,00 | 5,08 | 853.800 | | 2008-07-07 | 00:00:00 | 5,15 | 5,23 | 5,09 | 5,19 | 643.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
