(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 | | 2007-01-25 | 00:00:00 | 17,48 | 17,48 | 17,15 | 17,27 | 964.000 | | 2007-01-26 | 00:00:00 | 17,17 | 17,34 | 17,17 | 17,30 | 599.800 | | 2007-01-29 | 00:00:00 | 17,40 | 17,40 | 17,19 | 17,21 | 416.400 | | 2007-01-30 | 00:00:00 | 17,22 | 17,30 | 17,09 | 17,20 | 728.200 | | 2007-01-31 | 00:00:00 | 17,13 | 17,29 | 16,77 | 16,90 | 1.624.800 | | 2007-02-01 | 00:00:00 | 17,00 | 17,12 | 16,95 | 17,03 | 1.023.000 | | 2007-02-02 | 00:00:00 | 17,10 | 17,14 | 16,84 | 16,94 | 1.103.200 | | 2007-02-05 | 00:00:00 | 16,90 | 16,94 | 16,80 | 16,84 | 638.600 | | 2007-02-06 | 00:00:00 | 16,81 | 16,92 | 16,72 | 16,80 | 852.700 | | 2007-02-07 | 00:00:00 | 16,87 | 17,26 | 16,73 | 17,24 | 1.104.100 | | 2007-02-08 | 00:00:00 | 17,29 | 17,30 | 16,88 | 17,00 | 722.800 | | 2007-02-09 | 00:00:00 | 17,09 | 17,16 | 17,05 | 17,16 | 564.900 | | 2007-02-12 | 00:00:00 | 17,15 | 17,26 | 16,95 | 17,08 | 588.000 | | 2007-02-13 | 00:00:00 | 17,18 | 17,22 | 17,03 | 17,15 | 517.500 | | 2007-02-14 | 00:00:00 | 17,21 | 17,22 | 16,99 | 17,03 | 907.600 | | 2007-02-15 | 00:00:00 | 17,08 | 17,08 | 16,93 | 17,02 | 810.900 | | 2007-02-16 | 00:00:00 | 17,00 | 17,00 | 16,77 | 16,85 | 1.265.000 | | 2007-02-20 | 00:00:00 | 17,10 | 17,10 | 16,86 | 16,91 | 1.252.900 | | 2007-02-21 | 00:00:00 | 17,02 | 17,02 | 16,60 | 16,65 | 951.000 | | 2007-02-22 | 00:00:00 | 16,74 | 16,84 | 16,70 | 16,81 | 488.100 | | 2007-02-23 | 00:00:00 | 16,80 | 16,88 | 16,66 | 16,88 | 581.700 | | 2007-02-26 | 00:00:00 | 16,86 | 17,20 | 16,84 | 17,20 | 864.900 | | 2007-02-27 | 00:00:00 | 17,03 | 17,12 | 16,84 | 16,89 | 1.641.100 | | 2007-02-28 | 00:00:00 | 16,61 | 17,01 | 16,27 | 16,93 | 2.075.100 | | 2007-03-01 | 00:00:00 | 16,95 | 17,05 | 16,05 | 16,43 | 2.387.000 | | 2007-03-02 | 00:00:00 | 16,51 | 16,61 | 16,16 | 16,50 | 1.277.600 | | 2007-03-05 | 00:00:00 | 16,15 | 16,36 | 16,02 | 16,29 | 1.227.800 | | 2007-03-06 | 00:00:00 | 16,37 | 16,55 | 16,22 | 16,55 | 1.351.600 | | 2007-03-07 | 00:00:00 | 16,59 | 16,91 | 16,41 | 16,76 | 1.116.000 | | 2007-03-08 | 00:00:00 | 16,85 | 16,98 | 16,62 | 16,94 | 737.700 | | 2007-03-09 | 00:00:00 | 16,95 | 17,00 | 16,55 | 16,83 | 962.900 | | 2007-03-12 | 00:00:00 | 16,91 | 17,03 | 16,70 | 16,81 | 602.400 | | 2007-03-13 | 00:00:00 | 16,86 | 16,97 | 16,61 | 16,61 | 978.600 | | 2007-03-14 | 00:00:00 | 16,47 | 16,50 | 16,21 | 16,32 | 608.700 | | 2007-03-15 | 00:00:00 | 16,42 | 16,85 | 16,42 | 16,85 | 544.500 | | 2007-03-16 | 00:00:00 | 16,81 | 16,93 | 16,56 | 16,90 | 1.192.000 | | 2007-03-19 | 00:00:00 | 16,92 | 16,97 | 16,71 | 16,83 | 849.300 | | 2007-03-20 | 00:00:00 | 16,81 | 16,87 | 16,59 | 16,82 | 900.400 | | 2007-03-21 | 00:00:00 | 16,81 | 16,93 | 16,75 | 16,84 | 1.032.700 | | 2007-03-22 | 00:00:00 | 17,00 | 17,03 | 16,81 | 16,92 | 687.600 | | 2007-03-23 | 00:00:00 | 16,94 | 16,94 | 16,69 | 16,82 | 765.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
