(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-21 | 00:00:00 | 19,23 | 19,69 | 19,20 | 19,66 | 1.103.900 | | 2005-12-22 | 00:00:00 | 19,60 | 19,93 | 19,27 | 19,36 | 1.088.300 | | 2005-12-23 | 00:00:00 | 19,56 | 19,79 | 19,42 | 19,65 | 336.500 | | 2005-12-26 | 00:00:00 | 19,65 | 19,65 | 19,65 | 19,65 | 0 | | 2005-12-27 | 00:00:00 | 19,79 | 20,02 | 19,60 | 19,90 | 309.000 | | 2005-12-28 | 00:00:00 | 19,84 | 20,29 | 19,66 | 20,13 | 525.600 | | 2005-12-29 | 00:00:00 | 20,30 | 20,50 | 20,13 | 20,25 | 640.400 | | 2005-12-30 | 00:00:00 | 20,34 | 20,37 | 19,84 | 20,14 | 344.800 | | 2006-01-02 | 00:00:00 | 20,19 | 20,60 | 20,19 | 20,60 | 435.100 | | 2006-01-03 | 00:00:00 | 20,78 | 20,81 | 20,12 | 20,30 | 1.493.200 | | 2006-01-04 | 00:00:00 | 20,55 | 21,53 | 20,43 | 21,28 | 1.238.200 | | 2006-01-05 | 00:00:00 | 21,44 | 21,85 | 21,36 | 21,50 | 1.688.300 | | 2006-01-06 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | | 2006-01-09 | 00:00:00 | 21,79 | 22,08 | 21,68 | 22,08 | 1.284.100 | | 2006-01-10 | 00:00:00 | 22,25 | 22,35 | 21,70 | 22,09 | 1.510.300 | | 2006-01-11 | 00:00:00 | 22,09 | 22,45 | 21,94 | 22,38 | 1.841.800 | | 2006-01-12 | 00:00:00 | 22,38 | 22,50 | 22,12 | 22,40 | 1.827.900 | | 2006-01-13 | 00:00:00 | 22,18 | 22,40 | 21,63 | 21,85 | 1.683.800 | | 2006-01-16 | 00:00:00 | 21,86 | 22,00 | 21,45 | 21,89 | 2.457.000 | | 2006-01-17 | 00:00:00 | 21,71 | 21,71 | 21,15 | 21,42 | 2.430.100 | | 2006-01-18 | 00:00:00 | 21,40 | 21,40 | 20,66 | 21,15 | 2.084.000 | | 2006-01-19 | 00:00:00 | 21,30 | 21,39 | 21,13 | 21,32 | 2.122.100 | | 2006-01-20 | 00:00:00 | 21,32 | 21,37 | 21,14 | 21,33 | 1.094.200 | | 2006-01-23 | 00:00:00 | 20,80 | 21,56 | 20,76 | 21,40 | 1.121.900 | | 2006-01-24 | 00:00:00 | 21,60 | 21,65 | 21,17 | 21,41 | 1.253.800 | | 2006-01-25 | 00:00:00 | 21,30 | 21,99 | 21,28 | 21,73 | 841.300 | | 2006-01-26 | 00:00:00 | 21,73 | 21,94 | 21,70 | 21,94 | 678.800 | | 2006-01-27 | 00:00:00 | 21,85 | 22,10 | 21,28 | 21,70 | 814.900 | | 2006-01-30 | 00:00:00 | 21,65 | 21,93 | 21,46 | 21,88 | 590.600 | | 2006-01-31 | 00:00:00 | 21,90 | 22,40 | 21,82 | 22,29 | 932.000 | | 2006-02-01 | 00:00:00 | 22,17 | 23,20 | 22,10 | 23,20 | 1.388.100 | | 2006-02-02 | 00:00:00 | 23,21 | 24,00 | 22,82 | 23,05 | 1.632.300 | | 2006-02-03 | 00:00:00 | 23,27 | 23,27 | 22,41 | 22,69 | 947.600 | | 2006-02-06 | 00:00:00 | 22,93 | 22,95 | 22,44 | 22,53 | 874.200 | | 2006-02-07 | 00:00:00 | 22,61 | 22,69 | 22,43 | 22,50 | 639.800 | | 2006-02-08 | 00:00:00 | 22,65 | 23,20 | 22,42 | 22,87 | 770.900 | | 2006-02-09 | 00:00:00 | 22,93 | 23,03 | 22,57 | 22,95 | 859.200 | | 2006-02-10 | 00:00:00 | 22,97 | 23,00 | 22,54 | 22,54 | 799.500 | | 2006-02-13 | 00:00:00 | 22,54 | 22,76 | 22,25 | 22,45 | 710.200 | | 2006-02-14 | 00:00:00 | 22,43 | 22,68 | 22,15 | 22,59 | 319.100 | | 2006-02-15 | 00:00:00 | 22,60 | 23,08 | 22,45 | 22,91 | 626.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
