(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-04-03 | 00:00:00 | 4,51 | 4,60 | 4,47 | 4,50 | 323.000 | 2012-04-04 | 00:00:00 | 4,52 | 4,52 | 4,35 | 4,36 | 303.400 | 2012-04-05 | 00:00:00 | 4,35 | 4,43 | 4,21 | 4,22 | 286.500 | 2012-04-10 | 00:00:00 | 4,20 | 4,24 | 4,02 | 4,04 | 486.800 | 2012-04-11 | 00:00:00 | 4,10 | 4,21 | 4,06 | 4,11 | 459.400 | 2012-04-12 | 00:00:00 | 4,16 | 4,20 | 4,06 | 4,19 | 436.900 | 2012-04-13 | 00:00:00 | 4,16 | 4,19 | 4,04 | 4,11 | 368.500 | 2012-04-16 | 00:00:00 | 4,08 | 4,18 | 3,99 | 4,04 | 348.400 | 2012-04-17 | 00:00:00 | 4,02 | 4,18 | 4,01 | 4,18 | 269.500 | 2012-04-18 | 00:00:00 | 4,33 | 4,33 | 4,15 | 4,24 | 350.300 | 2012-04-19 | 00:00:00 | 4,27 | 4,27 | 4,08 | 4,15 | 303.800 | 2012-04-20 | 00:00:00 | 4,17 | 4,25 | 4,05 | 4,06 | 518.400 | 2012-04-23 | 00:00:00 | 4,09 | 4,09 | 3,93 | 3,96 | 381.600 | 2012-04-24 | 00:00:00 | 3,96 | 4,05 | 3,87 | 3,91 | 384.300 | 2012-04-25 | 00:00:00 | 3,91 | 4,07 | 3,91 | 3,95 | 388.800 | 2012-04-26 | 00:00:00 | 4,01 | 4,06 | 3,89 | 3,98 | 228.000 | 2012-04-27 | 00:00:00 | 4,01 | 4,13 | 3,93 | 4,07 | 288.900 | 2012-04-30 | 00:00:00 | 4,15 | 4,15 | 3,98 | 4,00 | 368.400 | 2012-05-02 | 00:00:00 | 4,08 | 4,08 | 3,88 | 3,88 | 231.800 | 2012-05-03 | 00:00:00 | 3,93 | 3,99 | 3,88 | 3,88 | 248.700 | 2012-05-04 | 00:00:00 | 3,76 | 3,80 | 3,51 | 3,51 | 494.900 | 2012-05-07 | 00:00:00 | 3,50 | 3,55 | 3,43 | 3,51 | 405.500 | 2012-05-08 | 00:00:00 | 3,51 | 3,51 | 3,25 | 3,29 | 592.500 | 2012-05-09 | 00:00:00 | 3,29 | 3,40 | 3,22 | 3,35 | 533.100 | 2012-05-10 | 00:00:00 | 3,38 | 3,51 | 3,31 | 3,50 | 413.700 | 2012-05-11 | 00:00:00 | 3,47 | 3,51 | 3,46 | 3,49 | 523.200 | 2012-05-14 | 00:00:00 | 3,43 | 3,43 | 3,20 | 3,22 | 432.200 | 2012-05-16 | 00:00:00 | 3,24 | 3,32 | 3,20 | 3,24 | 586.500 | 2012-05-17 | 00:00:00 | 3,26 | 3,34 | 3,20 | 3,30 | 302.000 | 2012-05-18 | 00:00:00 | 3,32 | 3,33 | 3,21 | 3,21 | 487.300 | 2012-05-21 | 00:00:00 | 3,21 | 3,28 | 3,21 | 3,26 | 185.700 | 2012-05-22 | 00:00:00 | 3,25 | 3,36 | 3,25 | 3,35 | 304.000 | 2012-05-23 | 00:00:00 | 3,35 | 3,38 | 3,28 | 3,28 | 294.600 | 2012-05-24 | 00:00:00 | 3,31 | 3,33 | 3,25 | 3,30 | 229.400 | 2012-05-25 | 00:00:00 | 3,30 | 3,32 | 3,23 | 3,29 | 267.300 | 2012-05-28 | 00:00:00 | 3,30 | 3,30 | 3,25 | 3,25 | 182.400 | 2012-05-29 | 00:00:00 | 3,25 | 3,26 | 3,17 | 3,20 | 298.700 | 2012-05-30 | 00:00:00 | 3,16 | 3,16 | 3,03 | 3,12 | 438.900 | 2012-05-31 | 00:00:00 | 3,12 | 3,12 | 2,90 | 2,96 | 546.100 | 2012-06-01 | 00:00:00 | 2,96 | 3,04 | 2,92 | 3,00 | 373.400 | 2012-06-05 | 00:00:00 | 3,16 | 3,16 | 3,06 | 3,10 | 392.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|