(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-24 | 00:00:00 | 12,49 | 12,51 | 12,35 | 12,46 | 158.800 | | 2004-11-25 | 00:00:00 | 12,46 | 12,66 | 12,41 | 12,57 | 338.400 | | 2004-11-26 | 00:00:00 | 12,57 | 12,70 | 12,46 | 12,54 | 95.000 | | 2004-11-29 | 00:00:00 | 12,50 | 12,52 | 12,48 | 12,50 | 89.800 | | 2004-11-30 | 00:00:00 | 12,46 | 12,54 | 12,24 | 12,38 | 118.700 | | 2004-12-01 | 00:00:00 | 12,27 | 12,54 | 12,15 | 12,44 | 572.900 | | 2004-12-02 | 00:00:00 | 12,50 | 12,68 | 12,38 | 12,68 | 679.300 | | 2004-12-03 | 00:00:00 | 12,62 | 13,12 | 12,62 | 13,02 | 759.700 | | 2004-12-06 | 00:00:00 | 13,02 | 13,02 | 13,02 | 13,02 | 0 | | 2004-12-07 | 00:00:00 | 13,00 | 13,20 | 12,88 | 13,15 | 1.537.000 | | 2004-12-08 | 00:00:00 | 13,15 | 13,15 | 13,15 | 13,15 | 0 | | 2004-12-09 | 00:00:00 | 13,12 | 13,44 | 12,98 | 13,44 | 1.304.900 | | 2004-12-10 | 00:00:00 | 13,49 | 13,59 | 13,29 | 13,29 | 422.000 | | 2004-12-13 | 00:00:00 | 13,36 | 13,45 | 13,16 | 13,31 | 667.500 | | 2004-12-14 | 00:00:00 | 13,44 | 13,44 | 13,12 | 13,18 | 772.200 | | 2004-12-15 | 00:00:00 | 13,10 | 13,35 | 13,00 | 13,35 | 950.000 | | 2004-12-16 | 00:00:00 | 13,14 | 13,36 | 13,12 | 13,29 | 444.000 | | 2004-12-17 | 00:00:00 | 13,15 | 13,41 | 13,06 | 13,32 | 713.000 | | 2004-12-20 | 00:00:00 | 13,32 | 13,59 | 13,14 | 13,15 | 398.000 | | 2004-12-21 | 00:00:00 | 13,15 | 13,38 | 13,15 | 13,25 | 214.300 | | 2004-12-22 | 00:00:00 | 13,36 | 13,36 | 13,02 | 13,21 | 582.000 | | 2004-12-23 | 00:00:00 | 13,07 | 13,38 | 13,06 | 13,34 | 355.200 | | 2004-12-24 | 00:00:00 | 13,34 | 13,34 | 13,34 | 13,34 | 0 | | 2004-12-27 | 00:00:00 | 13,31 | 13,36 | 13,15 | 13,32 | 55.000 | | 2004-12-28 | 00:00:00 | 13,25 | 13,36 | 13,25 | 13,25 | 34.700 | | 2004-12-29 | 00:00:00 | 13,25 | 13,35 | 13,25 | 13,32 | 69.200 | | 2004-12-30 | 00:00:00 | 13,26 | 13,35 | 13,21 | 13,29 | 170.000 | | 2004-12-31 | 00:00:00 | 13,29 | 13,29 | 13,29 | 13,29 | 0 | | 2005-01-03 | 00:00:00 | 13,18 | 13,62 | 13,12 | 13,56 | 286.000 | | 2005-01-04 | 00:00:00 | 13,43 | 14,31 | 13,39 | 14,00 | 652.400 | | 2005-01-05 | 00:00:00 | 13,99 | 14,12 | 13,89 | 13,99 | 1.494.100 | | 2005-01-06 | 00:00:00 | 13,99 | 13,99 | 13,99 | 13,99 | 0 | | 2005-01-07 | 00:00:00 | 14,02 | 14,81 | 13,99 | 14,76 | 667.300 | | 2005-01-10 | 00:00:00 | 14,98 | 14,99 | 14,77 | 14,99 | 662.200 | | 2005-01-11 | 00:00:00 | 14,99 | 14,99 | 14,41 | 14,46 | 377.400 | | 2005-01-12 | 00:00:00 | 14,50 | 14,62 | 14,27 | 14,40 | 720.600 | | 2005-01-13 | 00:00:00 | 14,39 | 14,75 | 14,31 | 14,68 | 629.700 | | 2005-01-14 | 00:00:00 | 14,68 | 14,75 | 14,45 | 14,57 | 639.900 | | 2005-01-17 | 00:00:00 | 14,57 | 14,90 | 14,57 | 14,82 | 559.600 | | 2005-01-18 | 00:00:00 | 14,88 | 14,88 | 14,60 | 14,80 | 602.900 | | 2005-01-19 | 00:00:00 | 14,85 | 14,91 | 14,62 | 14,75 | 535.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
