(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-22 | 00:00:00 | 3,98 | 4,03 | 3,86 | 3,94 | 647.700 | | 2009-04-23 | 00:00:00 | 3,98 | 4,06 | 3,92 | 4,01 | 537.600 | | 2009-04-24 | 00:00:00 | 4,04 | 4,09 | 3,90 | 4,09 | 443.500 | | 2009-04-27 | 00:00:00 | 4,05 | 4,08 | 3,90 | 4,08 | 564.800 | | 2009-04-28 | 00:00:00 | 4,00 | 4,00 | 3,85 | 3,96 | 553.000 | | 2009-04-29 | 00:00:00 | 4,03 | 4,06 | 3,94 | 4,05 | 551.600 | | 2009-04-30 | 00:00:00 | 4,07 | 4,24 | 3,96 | 4,14 | 640.800 | | 2009-05-04 | 00:00:00 | 4,22 | 4,46 | 4,14 | 4,40 | 690.800 | | 2009-05-05 | 00:00:00 | 4,51 | 4,80 | 4,42 | 4,75 | 1.357.600 | | 2009-05-06 | 00:00:00 | 4,71 | 4,83 | 4,60 | 4,69 | 914.200 | | 2009-05-07 | 00:00:00 | 4,73 | 5,07 | 4,71 | 5,05 | 1.538.800 | | 2009-05-08 | 00:00:00 | 5,00 | 5,75 | 5,00 | 5,51 | 1.773.400 | | 2009-05-11 | 00:00:00 | 5,64 | 5,79 | 5,30 | 5,42 | 732.100 | | 2009-05-12 | 00:00:00 | 5,45 | 5,70 | 5,35 | 5,66 | 700.300 | | 2009-05-13 | 00:00:00 | 5,70 | 5,90 | 5,19 | 5,19 | 786.400 | | 2009-05-14 | 00:00:00 | 5,02 | 5,30 | 4,82 | 5,13 | 1.443.600 | | 2009-05-15 | 00:00:00 | 5,23 | 5,30 | 5,00 | 5,23 | 335.200 | | 2009-05-18 | 00:00:00 | 5,25 | 5,30 | 5,04 | 5,29 | 369.500 | | 2009-05-19 | 00:00:00 | 5,30 | 5,43 | 5,23 | 5,43 | 442.800 | | 2009-05-20 | 00:00:00 | 5,47 | 5,52 | 5,30 | 5,39 | 300.100 | | 2009-05-21 | 00:00:00 | 5,31 | 5,31 | 5,03 | 5,04 | 557.900 | | 2009-05-22 | 00:00:00 | 5,08 | 5,43 | 5,08 | 5,26 | 429.100 | | 2009-05-25 | 00:00:00 | 5,33 | 5,37 | 5,20 | 5,26 | 109.500 | | 2009-05-26 | 00:00:00 | 5,35 | 5,35 | 5,06 | 5,22 | 398.000 | | 2009-05-27 | 00:00:00 | 5,28 | 5,33 | 5,13 | 5,20 | 419.200 | | 2009-05-28 | 00:00:00 | 5,15 | 5,15 | 5,04 | 5,05 | 755.700 | | 2009-05-29 | 00:00:00 | 5,08 | 5,14 | 4,95 | 4,96 | 397.700 | | 2009-06-01 | 00:00:00 | 4,96 | 5,08 | 4,96 | 5,02 | 183.500 | | 2009-06-02 | 00:00:00 | 5,06 | 5,32 | 5,06 | 5,26 | 710.600 | | 2009-06-03 | 00:00:00 | 5,33 | 5,43 | 5,32 | 5,38 | 843.400 | | 2009-06-04 | 00:00:00 | 5,45 | 6,03 | 5,45 | 5,93 | 1.377.100 | | 2009-06-05 | 00:00:00 | 6,10 | 6,30 | 5,70 | 5,70 | 2.061.200 | | 2009-06-08 | 00:00:00 | 5,73 | 5,85 | 5,52 | 5,76 | 580.700 | | 2009-06-09 | 00:00:00 | 5,73 | 5,85 | 5,46 | 5,58 | 862.000 | | 2009-06-10 | 00:00:00 | 5,66 | 5,72 | 5,40 | 5,45 | 516.400 | | 2009-06-11 | 00:00:00 | 5,51 | 5,75 | 5,51 | 5,75 | 411.100 | | 2009-06-12 | 00:00:00 | 5,80 | 5,85 | 5,53 | 5,53 | 336.400 | | 2009-06-15 | 00:00:00 | 5,56 | 5,62 | 5,46 | 5,46 | 280.200 | | 2009-06-16 | 00:00:00 | 5,50 | 5,53 | 5,44 | 5,51 | 440.200 | | 2009-06-17 | 00:00:00 | 5,50 | 5,50 | 5,10 | 5,24 | 473.900 | | 2009-06-18 | 00:00:00 | 5,21 | 5,22 | 5,06 | 5,16 | 254.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
