(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-23 | 00:00:00 | 3,00 | 3,14 | 2,98 | 3,00 | 282.500 | | 2009-02-24 | 00:00:00 | 3,00 | 3,08 | 2,97 | 3,06 | 180.800 | | 2009-02-25 | 00:00:00 | 3,15 | 3,22 | 3,07 | 3,14 | 554.300 | | 2009-02-26 | 00:00:00 | 3,20 | 3,41 | 3,11 | 3,31 | 452.800 | | 2009-02-27 | 00:00:00 | 3,36 | 3,36 | 3,23 | 3,32 | 259.300 | | 2009-03-02 | 00:00:00 | 3,30 | 3,38 | 3,25 | 3,29 | 352.600 | | 2009-03-03 | 00:00:00 | 3,33 | 3,37 | 3,27 | 3,32 | 239.900 | | 2009-03-04 | 00:00:00 | 3,32 | 3,40 | 3,21 | 3,34 | 217.800 | | 2009-03-05 | 00:00:00 | 3,34 | 3,34 | 3,16 | 3,22 | 232.300 | | 2009-03-06 | 00:00:00 | 3,20 | 3,26 | 3,15 | 3,20 | 297.000 | | 2009-03-09 | 00:00:00 | 3,16 | 3,24 | 2,98 | 3,11 | 366.600 | | 2009-03-10 | 00:00:00 | 3,09 | 3,21 | 3,03 | 3,18 | 312.600 | | 2009-03-11 | 00:00:00 | 3,17 | 3,23 | 3,10 | 3,19 | 150.800 | | 2009-03-12 | 00:00:00 | 3,14 | 3,21 | 3,13 | 3,20 | 194.300 | | 2009-03-13 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,16 | 105.200 | | 2009-03-16 | 00:00:00 | 3,22 | 3,70 | 3,22 | 3,69 | 313.800 | | 2009-03-17 | 00:00:00 | 3,46 | 3,59 | 3,46 | 3,49 | 220.400 | | 2009-03-18 | 00:00:00 | 3,57 | 3,57 | 3,33 | 3,36 | 366.400 | | 2009-03-19 | 00:00:00 | 3,45 | 3,45 | 3,23 | 3,24 | 489.500 | | 2009-03-20 | 00:00:00 | 3,23 | 3,26 | 3,07 | 3,10 | 401.400 | | 2009-03-23 | 00:00:00 | 3,19 | 3,19 | 3,09 | 3,09 | 412.700 | | 2009-03-24 | 00:00:00 | 3,15 | 3,24 | 3,13 | 3,15 | 554.700 | | 2009-03-25 | 00:00:00 | 3,16 | 3,29 | 3,15 | 3,25 | 253.700 | | 2009-03-26 | 00:00:00 | 3,29 | 3,29 | 3,15 | 3,15 | 91.000 | | 2009-03-27 | 00:00:00 | 3,23 | 3,23 | 3,08 | 3,11 | 212.000 | | 2009-03-30 | 00:00:00 | 3,06 | 3,08 | 2,96 | 2,96 | 240.100 | | 2009-03-31 | 00:00:00 | 2,96 | 3,03 | 2,96 | 3,00 | 114.100 | | 2009-04-01 | 00:00:00 | 3,04 | 3,10 | 2,95 | 3,07 | 310.100 | | 2009-04-02 | 00:00:00 | 3,14 | 3,30 | 3,13 | 3,28 | 503.700 | | 2009-04-03 | 00:00:00 | 3,30 | 3,39 | 3,22 | 3,28 | 404.500 | | 2009-04-06 | 00:00:00 | 3,35 | 3,35 | 3,17 | 3,21 | 222.500 | | 2009-04-07 | 00:00:00 | 3,25 | 3,30 | 3,18 | 3,18 | 296.000 | | 2009-04-08 | 00:00:00 | 3,18 | 3,28 | 3,12 | 3,23 | 190.100 | | 2009-04-09 | 00:00:00 | 3,26 | 3,98 | 3,26 | 3,78 | 1.450.200 | | 2009-04-14 | 00:00:00 | 3,84 | 4,42 | 3,81 | 4,41 | 1.391.500 | | 2009-04-15 | 00:00:00 | 4,52 | 4,98 | 4,50 | 4,76 | 1.639.500 | | 2009-04-16 | 00:00:00 | 4,92 | 4,99 | 4,12 | 4,15 | 1.675.500 | | 2009-04-17 | 00:00:00 | 4,29 | 4,36 | 4,04 | 4,12 | 978.200 | | 2009-04-20 | 00:00:00 | 4,14 | 4,21 | 3,97 | 3,99 | 752.000 | | 2009-04-21 | 00:00:00 | 3,81 | 3,94 | 3,61 | 3,87 | 751.900 | | 2009-04-22 | 00:00:00 | 3,98 | 4,03 | 3,86 | 3,94 | 647.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
