(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 | | 2012-06-05 | 00:00:00 | 3,16 | 3,16 | 3,06 | 3,10 | 392.800 | | 2012-06-06 | 00:00:00 | 3,20 | 3,20 | 3,12 | 3,15 | 353.300 | | 2012-06-07 | 00:00:00 | 3,14 | 3,19 | 3,11 | 3,15 | 249.400 | | 2012-06-08 | 00:00:00 | 3,14 | 3,18 | 3,08 | 3,17 | 185.900 | | 2012-06-11 | 00:00:00 | 3,20 | 3,32 | 3,13 | 3,17 | 366.500 | | 2012-06-12 | 00:00:00 | 3,14 | 3,19 | 3,04 | 3,06 | 167.800 | | 2012-06-13 | 00:00:00 | 3,05 | 3,10 | 2,96 | 2,99 | 284.000 | | 2012-06-14 | 00:00:00 | 2,97 | 3,00 | 2,92 | 2,99 | 231.600 | | 2012-06-15 | 00:00:00 | 2,99 | 3,19 | 2,96 | 3,18 | 577.000 | | 2012-06-18 | 00:00:00 | 3,19 | 3,19 | 3,04 | 3,06 | 219.000 | | 2012-06-19 | 00:00:00 | 3,05 | 3,18 | 3,00 | 3,15 | 200.600 | | 2012-06-20 | 00:00:00 | 3,18 | 3,18 | 3,12 | 3,14 | 243.200 | | 2012-06-21 | 00:00:00 | 3,14 | 3,14 | 3,03 | 3,05 | 434.300 | | 2012-06-22 | 00:00:00 | 3,05 | 3,19 | 3,02 | 3,19 | 430.500 | | 2012-06-25 | 00:00:00 | 3,13 | 3,17 | 3,04 | 3,05 | 279.300 | | 2012-06-26 | 00:00:00 | 3,04 | 3,10 | 3,01 | 3,02 | 214.800 | | 2012-06-27 | 00:00:00 | 3,06 | 3,09 | 3,02 | 3,05 | 153.200 | | 2012-06-28 | 00:00:00 | 3,04 | 3,12 | 3,04 | 3,09 | 307.700 | | 2012-06-29 | 00:00:00 | 3,16 | 3,50 | 3,16 | 3,38 | 1.024.900 | | 2012-07-02 | 00:00:00 | 3,40 | 3,53 | 3,34 | 3,53 | 716.800 | | 2012-07-03 | 00:00:00 | 3,51 | 3,55 | 3,48 | 3,54 | 174.300 | | 2012-07-04 | 00:00:00 | 3,51 | 3,55 | 3,44 | 3,53 | 135.500 | | 2012-07-05 | 00:00:00 | 3,49 | 3,55 | 3,34 | 3,36 | 247.600 | | 2012-07-06 | 00:00:00 | 3,31 | 3,33 | 3,14 | 3,15 | 216.900 | | 2012-07-09 | 00:00:00 | 3,16 | 3,22 | 3,11 | 3,13 | 144.200 | | 2012-07-10 | 00:00:00 | 3,17 | 3,26 | 3,12 | 3,20 | 243.200 | | 2012-07-11 | 00:00:00 | 3,15 | 3,21 | 3,08 | 3,20 | 236.900 | | 2012-07-12 | 00:00:00 | 3,21 | 3,21 | 3,06 | 3,06 | 295.200 | | 2012-07-13 | 00:00:00 | 3,15 | 3,17 | 3,07 | 3,15 | 165.300 | | 2012-07-16 | 00:00:00 | 3,11 | 3,19 | 3,08 | 3,09 | 242.000 | | 2012-07-17 | 00:00:00 | 3,13 | 3,13 | 3,06 | 3,07 | 291.400 | | 2012-07-18 | 00:00:00 | 3,11 | 3,13 | 3,01 | 3,05 | 169.500 | | 2012-07-19 | 00:00:00 | 3,10 | 3,14 | 2,99 | 3,03 | 274.100 | | 2012-07-20 | 00:00:00 | 3,02 | 3,13 | 2,92 | 3,09 | 333.700 | | 2012-07-23 | 00:00:00 | 3,06 | 3,06 | 2,86 | 2,94 | 198.300 | | 2012-07-24 | 00:00:00 | 2,96 | 2,96 | 2,87 | 2,87 | 122.300 | | 2012-07-25 | 00:00:00 | 2,85 | 2,95 | 2,81 | 2,86 | 90.500 | | 2012-07-26 | 00:00:00 | 2,95 | 3,09 | 2,86 | 3,09 | 202.800 | | 2012-07-27 | 00:00:00 | 3,09 | 3,10 | 3,00 | 3,08 | 249.700 | | 2012-07-31 | 00:00:00 | 3,14 | 3,14 | 3,03 | 3,04 | 78.600 | | 2012-08-01 | 00:00:00 | 3,04 | 3,10 | 3,02 | 3,08 | 67.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
