(Login BolsaPT & Canal Forex) |
|
 ATX - Austrian Traded Index - [Ticker: ^ATX] |     | | Última Trade | 3.406,090 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-10-31 - 21:45:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3.421,010 | PER | 0,00% | | Máximo | 3.432,600 | Pagamento Dividendo | | | Mínimo | 3.399,830 | Data Ex-Dividendo | | | Fecho Anterior | 3.406,090 | 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 ^ATX de 2000-01-01 a 2024-05-12 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-30 | 00:00:00 | 2.167,56 | 2.192,29 | 2.161,80 | 2.192,29 | 7.670.300 | | 2014-10-31 | 00:00:00 | 2.192,75 | 2.224,68 | 2.192,59 | 2.214,70 | 7.322.700 | | 2014-11-06 | 00:00:00 | 2.196,04 | 2.214,60 | 2.191,69 | 2.199,34 | 7.636.000 | | 2014-11-07 | 00:00:00 | 2.199,73 | 2.205,38 | 2.184,49 | 2.196,69 | 8.692.200 | | 2014-11-10 | 00:00:00 | 2.196,71 | 2.215,01 | 2.196,71 | 2.212,36 | 5.126.600 | | 2014-11-11 | 00:00:00 | 2.212,33 | 2.227,72 | 2.212,33 | 2.217,15 | 4.662.700 | | 2014-11-12 | 00:00:00 | 2.217,16 | 2.218,58 | 2.197,89 | 2.197,89 | 4.066.200 | | 2014-11-21 | 00:00:00 | 2.214,89 | 2.278,10 | 2.214,89 | 2.277,64 | 6.655.100 | | 2014-11-25 | 00:00:00 | 2.290,53 | 2.298,06 | 2.283,44 | 2.292,78 | 7.094.300 | | 2014-11-26 | 00:00:00 | 2.292,40 | 2.300,44 | 2.286,79 | 2.296,46 | 5.992.200 | | 2014-11-27 | 00:00:00 | 2.296,60 | 2.296,64 | 2.278,53 | 2.281,79 | 4.857.700 | | 2014-11-28 | 00:00:00 | 2.282,39 | 2.285,97 | 2.254,25 | 2.283,10 | 6.972.500 | | 2014-12-02 | 00:00:00 | 2.263,75 | 2.279,71 | 2.259,07 | 2.273,88 | 4.678.900 | | 2014-12-03 | 00:00:00 | 2.274,37 | 2.285,38 | 2.266,96 | 2.282,34 | 4.920.800 | | 2014-12-12 | 00:00:00 | 2.208,31 | 2.209,29 | 2.136,70 | 2.136,70 | 9.596.300 | | 2014-12-18 | 00:00:00 | 2.080,21 | 2.127,82 | 2.080,21 | 2.113,67 | 13.175.000 | | 2014-12-19 | 00:00:00 | 2.113,57 | 2.133,78 | 2.109,00 | 2.122,03 | 23.489.500 | | 2015-01-08 | 00:00:00 | 2.138,98 | 2.171,77 | 2.138,98 | 2.169,92 | 0 | | 2015-01-09 | 00:00:00 | 2.170,25 | 2.173,09 | 2.130,42 | 2.147,92 | 0 | | 2015-01-15 | 00:00:00 | 2.122,69 | 2.145,95 | 2.083,22 | 2.141,00 | 0 | | 2015-01-19 | 00:00:00 | 2.143,50 | 2.151,73 | 2.124,56 | 2.148,14 | 0 | | 2015-01-27 | 00:00:00 | 2.252,14 | 2.253,76 | 2.212,73 | 2.223,73 | 8.601.100 | | 2015-01-28 | 00:00:00 | 2.224,65 | 2.234,23 | 2.181,79 | 2.194,14 | 9.948.500 | | 2015-02-02 | 00:00:00 | 2.192,22 | 2.217,81 | 2.184,40 | 2.217,81 | 7.019.400 | | 2015-02-03 | 00:00:00 | 2.218,13 | 2.263,07 | 2.217,61 | 2.263,07 | 8.659.600 | | 2015-02-04 | 00:00:00 | 2.263,51 | 2.266,42 | 2.242,09 | 2.252,72 | 6.331.000 | | 2015-02-09 | 00:00:00 | 2.274,88 | 2.287,74 | 2.246,37 | 2.287,74 | 5.304.400 | | 2015-02-12 | 00:00:00 | 2.323,02 | 2.376,94 | 2.314,06 | 2.375,85 | 15.383.900 | | 2015-02-13 | 00:00:00 | 2.376,93 | 2.403,44 | 2.376,74 | 2.399,59 | 12.117.900 | | 2015-02-17 | 00:00:00 | 2.402,06 | 2.409,33 | 2.376,37 | 2.402,79 | 7.711.900 | | 2015-02-18 | 00:00:00 | 2.402,92 | 2.432,00 | 2.402,68 | 2.427,76 | 7.894.200 | | 2015-02-26 | 00:00:00 | 2.484,61 | 2.488,00 | 2.468,32 | 2.477,58 | 11.859.000 | | 2015-02-27 | 00:00:00 | 2.477,34 | 2.497,66 | 2.468,58 | 2.495,21 | 10.284.000 | | 2015-03-02 | 00:00:00 | 2.491,03 | 2.516,62 | 2.476,49 | 2.480,60 | 8.796.100 | | 2015-03-03 | 00:00:00 | 2.480,01 | 2.510,61 | 2.473,82 | 2.476,32 | 7.698.200 | | 2015-03-04 | 00:00:00 | 2.476,52 | 2.489,05 | 2.451,49 | 2.465,53 | 7.988.000 | | 2015-03-09 | 00:00:00 | 2.543,52 | 2.548,06 | 2.530,62 | 2.537,52 | 5.454.200 | | 2015-03-10 | 00:00:00 | 2.535,32 | 2.538,03 | 2.480,54 | 2.480,54 | 7.408.900 | | 2015-03-11 | 00:00:00 | 2.481,93 | 2.506,74 | 2.474,40 | 2.505,96 | 6.464.700 | | 2015-03-19 | 00:00:00 | 2.481,44 | 2.512,41 | 2.479,15 | 2.510,19 | 7.929.800 | | 2015-03-20 | 00:00:00 | 2.510,27 | 2.529,20 | 2.505,40 | 2.528,60 | 27.233.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
