(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 | | 2003-10-29 | 00:00:00 | 6,70 | 7,62 | 6,62 | 6,81 | 50.385.000 | | 2003-10-30 | 00:00:00 | 6,94 | 7,19 | 6,86 | 7,19 | 7.497.400 | | 2003-10-31 | 00:00:00 | 7,07 | 7,12 | 6,97 | 7,03 | 6.820.900 | | 2003-11-03 | 00:00:00 | 6,93 | 7,03 | 6,82 | 7,00 | 5.600.300 | | 2003-11-04 | 00:00:00 | 6,95 | 7,00 | 6,82 | 6,97 | 3.965.300 | | 2003-11-05 | 00:00:00 | 6,84 | 6,90 | 6,82 | 6,87 | 2.630.500 | | 2003-11-06 | 00:00:00 | 6,83 | 6,92 | 6,75 | 6,89 | 1.941.400 | | 2003-11-07 | 00:00:00 | 6,94 | 7,05 | 6,88 | 6,99 | 1.513.000 | | 2003-11-10 | 00:00:00 | 6,84 | 6,93 | 6,75 | 6,80 | 1.979.600 | | 2003-11-11 | 00:00:00 | 6,70 | 6,76 | 6,64 | 6,76 | 1.066.500 | | 2003-11-12 | 00:00:00 | 6,75 | 7,06 | 6,75 | 7,04 | 1.155.800 | | 2003-11-13 | 00:00:00 | 7,05 | 7,25 | 7,01 | 7,12 | 1.737.500 | | 2003-11-14 | 00:00:00 | 7,08 | 7,24 | 7,03 | 7,19 | 984.000 | | 2003-11-17 | 00:00:00 | 7,18 | 7,34 | 7,12 | 7,31 | 1.535.900 | | 2003-11-18 | 00:00:00 | 7,28 | 7,90 | 7,28 | 7,83 | 3.133.100 | | 2003-11-19 | 00:00:00 | 7,81 | 7,82 | 7,60 | 7,60 | 1.564.500 | | 2003-11-20 | 00:00:00 | 7,65 | 7,77 | 7,44 | 7,77 | 507.400 | | 2003-11-21 | 00:00:00 | 7,79 | 8,00 | 7,78 | 8,00 | 2.233.300 | | 2003-11-24 | 00:00:00 | 8,00 | 8,35 | 7,88 | 8,27 | 1.586.800 | | 2003-11-25 | 00:00:00 | 8,35 | 8,49 | 8,25 | 8,38 | 1.307.900 | | 2003-11-26 | 00:00:00 | 8,43 | 8,50 | 8,12 | 8,43 | 1.314.800 | | 2003-11-27 | 00:00:00 | 8,32 | 8,44 | 8,32 | 8,41 | 961.800 | | 2003-11-28 | 00:00:00 | 8,49 | 8,77 | 8,40 | 8,77 | 16.706.400 | | 2003-12-01 | 00:00:00 | 8,80 | 9,43 | 8,71 | 8,96 | 1.965.100 | | 2003-12-02 | 00:00:00 | 9,06 | 9,25 | 8,70 | 8,76 | 1.993.900 | | 2003-12-03 | 00:00:00 | 8,75 | 8,80 | 8,51 | 8,62 | 781.900 | | 2003-12-04 | 00:00:00 | 8,53 | 8,72 | 8,45 | 8,70 | 1.553.800 | | 2003-12-05 | 00:00:00 | 8,56 | 8,93 | 8,56 | 8,89 | 980.400 | | 2003-12-08 | 00:00:00 | 8,89 | 8,89 | 8,89 | 8,89 | 0 | | 2003-12-09 | 00:00:00 | 8,62 | 8,72 | 8,54 | 8,62 | 1.441.300 | | 2003-12-10 | 00:00:00 | 8,62 | 8,82 | 8,62 | 8,82 | 520.400 | | 2003-12-11 | 00:00:00 | 8,82 | 8,88 | 8,75 | 8,88 | 344.400 | | 2003-12-12 | 00:00:00 | 8,88 | 8,88 | 8,64 | 8,68 | 250.000 | | 2003-12-15 | 00:00:00 | 8,64 | 8,80 | 8,63 | 8,80 | 548.200 | | 2003-12-16 | 00:00:00 | 8,64 | 8,78 | 8,63 | 8,75 | 349.700 | | 2003-12-17 | 00:00:00 | 8,77 | 8,77 | 8,51 | 8,65 | 1.364.300 | | 2003-12-18 | 00:00:00 | 8,54 | 8,65 | 8,40 | 8,65 | 391.200 | | 2003-12-19 | 00:00:00 | 8,65 | 8,80 | 8,52 | 8,55 | 3.916.800 | | 2003-12-22 | 00:00:00 | 8,53 | 8,72 | 8,25 | 8,69 | 1.951.100 | | 2003-12-23 | 00:00:00 | 8,50 | 8,66 | 8,43 | 8,50 | 741.300 | | 2003-12-24 | 00:00:00 | 8,50 | 8,50 | 8,50 | 8,50 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
