(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-18 | 00:00:00 | 5,21 | 5,22 | 5,06 | 5,16 | 254.900 | | 2009-06-19 | 00:00:00 | 5,18 | 5,33 | 5,16 | 5,16 | 234.200 | | 2009-06-22 | 00:00:00 | 5,30 | 5,30 | 5,05 | 5,08 | 274.700 | | 2009-06-23 | 00:00:00 | 5,04 | 5,14 | 5,01 | 5,13 | 161.200 | | 2009-06-24 | 00:00:00 | 5,13 | 5,26 | 5,13 | 5,23 | 126.300 | | 2009-06-25 | 00:00:00 | 5,24 | 5,27 | 5,02 | 5,20 | 136.500 | | 2009-06-26 | 00:00:00 | 5,19 | 5,25 | 5,13 | 5,13 | 112.300 | | 2009-06-29 | 00:00:00 | 5,12 | 5,44 | 5,05 | 5,39 | 519.400 | | 2009-06-30 | 00:00:00 | 5,37 | 5,51 | 5,30 | 5,38 | 366.900 | | 2009-07-01 | 00:00:00 | 5,33 | 5,71 | 5,33 | 5,71 | 421.800 | | 2009-07-02 | 00:00:00 | 5,74 | 5,75 | 5,40 | 5,50 | 514.900 | | 2009-07-03 | 00:00:00 | 5,49 | 5,63 | 5,43 | 5,50 | 283.200 | | 2009-07-06 | 00:00:00 | 5,38 | 5,40 | 5,21 | 5,34 | 417.500 | | 2009-07-07 | 00:00:00 | 5,32 | 5,42 | 5,15 | 5,41 | 569.800 | | 2009-07-08 | 00:00:00 | 5,23 | 5,25 | 5,04 | 5,04 | 530.000 | | 2009-07-09 | 00:00:00 | 5,02 | 5,29 | 5,02 | 5,15 | 395.100 | | 2009-07-10 | 00:00:00 | 5,22 | 5,36 | 5,17 | 5,35 | 347.800 | | 2009-07-13 | 00:00:00 | 5,30 | 5,63 | 5,22 | 5,63 | 442.100 | | 2009-07-14 | 00:00:00 | 5,74 | 5,74 | 5,60 | 5,70 | 463.900 | | 2009-07-15 | 00:00:00 | 5,75 | 5,75 | 5,60 | 5,65 | 527.400 | | 2009-07-16 | 00:00:00 | 5,55 | 5,69 | 5,55 | 5,65 | 217.700 | | 2009-07-17 | 00:00:00 | 5,60 | 5,63 | 5,51 | 5,54 | 150.500 | | 2009-07-20 | 00:00:00 | 5,60 | 5,71 | 5,50 | 5,71 | 319.800 | | 2009-07-21 | 00:00:00 | 5,68 | 5,72 | 5,59 | 5,68 | 326.200 | | 2009-07-22 | 00:00:00 | 5,70 | 5,84 | 5,50 | 5,80 | 898.300 | | 2009-07-23 | 00:00:00 | 5,80 | 6,37 | 5,80 | 6,30 | 1.099.300 | | 2009-07-24 | 00:00:00 | 6,40 | 6,68 | 6,33 | 6,55 | 761.500 | | 2009-07-27 | 00:00:00 | 6,60 | 6,76 | 6,34 | 6,43 | 810.300 | | 2009-07-28 | 00:00:00 | 6,43 | 6,58 | 6,37 | 6,47 | 276.500 | | 2009-07-29 | 00:00:00 | 6,52 | 6,57 | 6,19 | 6,36 | 462.600 | | 2009-07-30 | 00:00:00 | 6,36 | 7,02 | 6,34 | 6,90 | 1.016.900 | | 2009-07-31 | 00:00:00 | 6,95 | 6,97 | 6,80 | 6,90 | 457.800 | | 2009-08-03 | 00:00:00 | 6,96 | 7,31 | 6,84 | 7,16 | 470.600 | | 2009-08-04 | 00:00:00 | 7,21 | 7,38 | 6,93 | 6,99 | 251.400 | | 2009-08-05 | 00:00:00 | 7,25 | 7,25 | 6,91 | 7,00 | 465.600 | | 2009-08-06 | 00:00:00 | 7,05 | 7,10 | 6,68 | 6,74 | 336.900 | | 2009-08-07 | 00:00:00 | 6,54 | 6,95 | 6,53 | 6,87 | 723.900 | | 2009-08-10 | 00:00:00 | 6,99 | 7,04 | 6,89 | 7,00 | 178.000 | | 2009-08-11 | 00:00:00 | 7,02 | 7,11 | 6,92 | 6,92 | 149.100 | | 2009-08-12 | 00:00:00 | 6,91 | 7,09 | 6,77 | 7,00 | 812.000 | | 2009-08-13 | 00:00:00 | 7,10 | 7,30 | 7,01 | 7,13 | 870.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
