(Login BolsaPT & Canal Forex) |
|
 All Ordinaries Index - [Ticker: ^AORD] |     | | Última Trade | 6.005,300 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +28,900 (+0,480%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 5.976,400 | PER | 0,00% | | Máximo | 6.019,300 | Pagamento Dividendo | | | Mínimo | 5.976,400 | Data Ex-Dividendo | | | Fecho Anterior | 5.976,400 | 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 ^AORD de 2000-01-01 a 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-07 | 00:00:00 | 4.522,00 | 4.557,60 | 4.521,60 | 4.555,90 | 718.021.600 | | 2012-12-10 | 00:00:00 | 4.556,50 | 4.575,90 | 4.556,50 | 4.562,40 | 803.551.000 | | 2012-12-11 | 00:00:00 | 4.562,40 | 4.585,30 | 4.562,40 | 4.581,30 | 710.361.000 | | 2012-12-12 | 00:00:00 | 4.581,30 | 4.608,80 | 4.581,30 | 4.591,80 | 1.037.151.400 | | 2012-12-13 | 00:00:00 | 4.591,80 | 4.600,20 | 4.586,20 | 4.592,90 | 978.682.400 | | 2012-12-14 | 00:00:00 | 4.592,90 | 4.607,80 | 4.590,20 | 4.595,10 | 796.464.600 | | 2012-12-17 | 00:00:00 | 4.595,10 | 4.599,10 | 4.583,10 | 4.588,00 | 796.113.800 | | 2012-12-18 | 00:00:00 | 4.593,10 | 4.623,60 | 4.593,10 | 4.610,50 | 885.331.600 | | 2012-12-19 | 00:00:00 | 4.618,70 | 4.641,50 | 4.618,00 | 4.633,20 | 990.513.000 | | 2012-12-20 | 00:00:00 | 4.635,00 | 4.655,30 | 4.624,70 | 4.646,60 | 1.238.188.800 | | 2012-12-21 | 00:00:00 | 4.646,60 | 4.669,00 | 4.623,80 | 4.635,20 | 1.411.136.300 | | 2012-12-24 | 00:00:00 | 4.637,10 | 4.655,20 | 4.637,10 | 4.645,60 | 224.568.600 | | 2012-12-27 | 00:00:00 | 4.645,60 | 4.666,10 | 4.642,10 | 4.661,40 | 299.375.200 | | 2012-12-28 | 00:00:00 | 4.665,00 | 4.701,00 | 4.664,90 | 4.685,30 | 389.823.800 | | 2012-12-31 | 00:00:00 | 4.680,40 | 4.680,40 | 4.659,50 | 4.664,60 | 300.459.800 | | 2013-01-02 | 00:00:00 | 4.664,60 | 4.726,20 | 4.664,60 | 4.722,90 | 579.783.400 | | 2013-01-03 | 00:00:00 | 4.722,90 | 4.763,60 | 4.722,90 | 4.761,40 | 717.371.800 | | 2013-01-04 | 00:00:00 | 4.761,40 | 4.761,40 | 4.737,00 | 4.742,90 | 564.794.000 | | 2013-01-07 | 00:00:00 | 4.745,80 | 4.770,20 | 4.735,90 | 4.738,10 | 681.791.800 | | 2013-01-08 | 00:00:00 | 4.741,70 | 4.756,20 | 4.711,90 | 4.712,30 | 731.907.600 | | 2013-01-09 | 00:00:00 | 4.712,80 | 4.732,30 | 4.712,80 | 4.730,10 | 707.592.800 | | 2013-01-10 | 00:00:00 | 4.730,10 | 4.750,10 | 4.723,10 | 4.745,20 | 745.813.200 | | 2013-01-11 | 00:00:00 | 4.745,90 | 4.757,20 | 4.728,40 | 4.733,80 | 695.219.200 | | 2013-01-14 | 00:00:00 | 4.733,80 | 4.754,80 | 4.733,50 | 4.745,70 | 649.593.000 | | 2013-01-15 | 00:00:00 | 4.746,90 | 4.756,80 | 4.733,20 | 4.743,00 | 776.957.600 | | 2013-01-16 | 00:00:00 | 4.741,90 | 4.765,30 | 4.741,20 | 4.765,00 | 786.506.400 | | 2013-01-17 | 00:00:00 | 4.765,00 | 4.808,90 | 4.765,00 | 4.779,70 | 920.551.800 | | 2013-01-18 | 00:00:00 | 4.779,70 | 4.805,80 | 4.779,70 | 4.794,70 | 799.878.200 | | 2013-01-21 | 00:00:00 | 4.796,70 | 4.803,70 | 4.788,00 | 4.802,20 | 658.803.800 | | 2013-01-22 | 00:00:00 | 4.802,20 | 4.825,60 | 4.792,70 | 4.802,90 | 721.563.600 | | 2013-01-23 | 00:00:00 | 4.811,50 | 4.825,40 | 4.811,40 | 4.812,10 | 796.233.400 | | 2013-01-29 | 00:00:00 | 4.865,60 | 4.917,00 | 4.864,80 | 4.910,80 | 942.912.000 | | 2013-02-04 | 00:00:00 | 4.941,90 | 4.971,40 | 4.929,10 | 4.929,10 | 689.876.600 | | 2013-02-05 | 00:00:00 | 4.918,70 | 4.918,70 | 4.892,00 | 4.902,60 | 826.234.600 | | 2013-02-06 | 00:00:00 | 4.902,60 | 4.949,60 | 4.902,60 | 4.940,50 | 960.948.800 | | 2013-02-07 | 00:00:00 | 4.935,00 | 4.957,60 | 4.928,30 | 4.955,80 | 816.581.400 | | 2013-02-08 | 00:00:00 | 4.953,30 | 4.989,40 | 4.948,70 | 4.989,40 | 811.939.200 | | 2013-02-11 | 00:00:00 | 4.989,40 | 4.997,00 | 4.980,30 | 4.980,30 | 690.162.400 | | 2013-02-12 | 00:00:00 | 4.980,30 | 5.002,20 | 4.980,30 | 4.981,50 | 707.999.600 | | 2013-02-13 | 00:00:00 | 4.981,50 | 5.032,90 | 4.981,50 | 5.024,50 | 837.223.400 | | 2013-02-18 | 00:00:00 | 5.061,30 | 5.090,70 | 5.052,50 | 5.082,90 | 1.114.006.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 > >> |
|
