Última Hora: "Fisco vendeu uma média de 134 imóveis penhorados por mês - Dinheiro Vivo" Wed, 21 Nov 2018 07:24:45 GMT    "Criação de bairro carbono-zero em Matosinhos premiada pela Comissão Europeia - Observador" Wed, 21 Nov 2018 00:27:03 GMT    "Galp e Jerónimo Martins dão primeiro alívio ao PSI-20 em cinco sessões - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:23:20 GMT    "RTP vai integrar 130 trabalhadores nos quadros - TSF Online" Tue, 20 Nov 2018 20:33:41 GMT   "" Wed, 21 Nov 2018 08:52:58 GMT    "EDP entra na Colômbia com mais dois projectos em vista - Jornal de Negócios - Portugal" Wed, 21 Nov 2018 08:03:54 GMT    "Portugal é o pior pagador às empresas na União Europeia - Dinheiro Vivo" Wed, 21 Nov 2018 07:09:31 GMT    "Ambulâncias recusam doentes por atrasos nos pagamentos - Jornal de Notícias" Wed, 21 Nov 2018 08:01:00 GMT    "Bolsa de Lisboa abre a subir 0,36% - Observador" Wed, 21 Nov 2018 08:41:00 GMT    "Regulador indonésio vai investigar acordo entre empresas aéreas que voam para Díli - RTP" Wed, 21 Nov 2018 07:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ANTENA 3 TV - [Ticker: A3TV.MC]Gráfico ANTENA 3 TV  Noticias ANTENA 3 TV  Descargar Históricos de Metastock ANTENA 3 TV y Otros  Análisis Técnico ANTENA 3 TV  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para A3TV.MC desde 2000-01-01 hasta 2018-11-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-11-1211,30400.80011,4011,2611,3100:00:00
2007-11-1311,60909.20011,6811,2111,2600:00:00
2007-11-1411,40817.40011,7311,3411,7000:00:00
2007-11-1511,31852.00011,4311,1711,4200:00:00
2007-11-1611,09797.90011,2711,0011,2200:00:00
2007-11-1910,731.052.00011,2510,7011,0900:00:00
2007-11-2010,96934.90010,9910,5010,7600:00:00
2007-11-2110,571.035.10010,9010,5010,8700:00:00
2007-11-2210,45513.00010,7010,4010,6100:00:00
2007-11-2310,54480.00010,5810,4310,4400:00:00
2007-11-2610,57470.00010,8310,5310,5700:00:00
2007-11-2710,55416.80010,6210,4210,5000:00:00
2007-11-2810,391.143.10010,6010,1910,6000:00:00
2007-11-2910,59799.00010,5910,3010,4700:00:00
2007-11-3010,471.206.20010,7310,4210,6000:00:00
2007-12-0310,39526.80010,6310,3410,5000:00:00
2007-12-0411,132.954.10011,4610,3110,3700:00:00
2007-12-0511,082.086.10011,4910,7711,1400:00:00
2007-12-0611,21987.50011,3410,9511,1500:00:00
2007-12-0711,912.770.90012,1711,1011,2500:00:00
2007-12-1011,97923.50012,1011,5111,8600:00:00
2007-12-1111,611.301.60012,0611,5412,0400:00:00
2007-12-1211,83966.90011,9611,5111,5100:00:00
2007-12-1311,51564.30011,8011,5111,7500:00:00
2007-12-1411,30872.30011,6711,0511,5600:00:00
2007-12-1711,13872.00011,2910,9111,1700:00:00
2007-12-1811,08719.30011,2411,0611,1100:00:00
2007-12-1910,93699.20011,1310,9311,0900:00:00
2007-12-2010,70744.00011,0110,5710,9800:00:00
2007-12-2110,56746.60010,8510,5210,8100:00:00
2007-12-2710,252.004.00010,5510,2010,4100:00:00
2007-12-2810,493.376.60010,499,8010,1700:00:00
2008-01-0210,551.178.50010,8110,2910,3900:00:00
2008-01-0310,48581.20010,6210,2310,5000:00:00
2008-01-049,92928.00010,469,8210,4600:00:00
2008-01-0710,04500.50010,149,579,8400:00:00
2008-01-089,921.054.50010,059,7010,0100:00:00
2008-01-099,52778.3009,809,329,8000:00:00
2008-01-109,88874.30010,009,509,8300:00:00
2008-01-119,77804.6009,959,649,9100:00:00
2008-01-149,63719.8009,809,589,6700:00:00
2008-01-159,35472.5009,809,319,6300:00:00
2008-01-169,07880.5009,308,969,1100:00:00
2008-01-178,97922.8009,328,899,1500:00:00
2008-01-188,83880.4009,108,799,0700:00:00
2008-01-218,33606.8008,828,088,8200:00:00
2008-01-228,43896.2008,537,998,1000:00:00
2008-01-238,07705.4008,588,008,5100:00:00
2008-01-248,53639.2008,548,338,3500:00:00
2008-01-259,01849.8009,208,618,7100:00:00
2008-01-289,18908.9009,188,759,1400:00:00
2008-01-299,27972.5009,338,989,1100:00:00
2008-01-309,20602.9009,269,059,2600:00:00
2008-01-319,411.164.2009,499,039,1900:00:00
2008-02-019,78750.7009,869,409,4800:00:00
2008-02-049,44667.3009,859,329,7900:00:00
2008-02-059,13572.5009,539,109,4900:00:00
2008-02-069,15500.6009,389,019,0600:00:00
2008-02-079,14246.8009,309,049,1800:00:00
2008-02-089,00447.1009,358,939,3000:00:00
2008-02-118,61555.4009,138,589,1300:00:00
2008-02-128,79644.3008,838,538,6400:00:00
2008-02-138,93462.9008,988,658,8000:00:00
2008-02-149,341.395.3009,659,019,0100:00:00
2008-02-159,18340.6009,489,109,3700:00:00
2008-02-189,14447.7009,349,029,2000:00:00
2008-02-199,38616.3009,488,909,1900:00:00
2008-02-209,521.496.4009,569,039,2600:00:00
2008-02-219,12891.6009,779,069,7700:00:00
2008-02-228,801.074.5009,148,619,1400:00:00
2008-02-259,16568.3009,188,928,9600:00:00
2008-02-269,48748.5009,499,159,2000:00:00
2008-02-279,45379.2009,529,319,4600:00:00
2008-02-289,19430.6009,469,119,3600:00:00
2008-02-299,13589.5009,309,109,2300:00:00
2008-03-038,81663.1009,058,799,0000:00:00
2008-03-048,68561.5008,978,568,8000:00:00
2008-03-058,83681.5008,918,698,7000:00:00
2008-03-068,61527.1008,858,508,7800:00:00
2008-03-078,34588.5008,548,318,5400:00:00
2008-03-108,31681.8008,558,218,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters