Última Hora: "INEM andou quatro horas às voltas com ferido grave - Sol" Tue, 23 Jul 2019 09:40:00 GMT    "Frentes de Vila de Rei e de Mação "estão 90% dominadas" - Notícias ao Minuto" Mon, 22 Jul 2019 07:11:40 GMT    "Incêndios: Fogo de Vila de Rei e Mação dominado - SAPO 24" Tue, 23 Jul 2019 11:10:00 GMT    "Praia em Torres Vedras interdita devido a destroços de navio - TSF Online" Tue, 23 Jul 2019 13:24:00 GMT    "Incêndios | Fogos sem frentes ativas... e começou a chover (atualização em permanência) - mediotejo.net" Mon, 22 Jul 2019 20:30:00 GMT    "Boris Johnson: "Vamos fazer o Brexit acontecer a 31 de outubro" - Jornal Económico" Tue, 23 Jul 2019 11:33:15 GMT    "Portugueses desfazem-se dos fundos de tesouraria - Fundos de investimento - Jornal de Negócios - Portugal" Tue, 23 Jul 2019 08:00:00 GMT   "Trovoada põe Bragança, Guarda e Vila Real sob aviso laranja - TSF Online" Tue, 23 Jul 2019 05:52:00 GMT    "Incêndios: Vinte e nove concelhos de sete distritos em risco máximo - SAPO 24" Tue, 23 Jul 2019 05:43:00 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+12,560 (+0,120%) TSEC weighted ind - [Ticker: ^TWII]Gráfico TSEC weighted ind  Noticias TSEC weighted ind  Descargar Históricos de Metastock TSEC weighted ind y Otros  Análisis Técnico TSEC weighted ind  
Última Transacción10.806,360Hora de Cotización2017-11-01 - 17:33:00
Variación+12,560 (+0,120%)Rango 52 Semanas[0,000 - 0,000]
Máximo10.843,410Mínimo10.785,320
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior10.793,800PER0,00%
Apertura10.816,040EPS0,00
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 ^TWII desde 2000-01-01 hasta 2019-07-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-048.756,5508.803,618.642,508.644,9100:00:00
2000-01-058.849,8708.867,688.668,028.690,6000:00:00
2000-01-068.922,0309.023,998.833,918.900,5600:00:00
2000-01-078.849,8708.940,778.739,438.853,4300:00:00
2000-01-109.102,6009.126,028.891,798.941,9300:00:00
2000-01-118.927,0309.332,528.890,459.254,1800:00:00
2000-01-129.144,6509.144,658.937,318.964,7800:00:00
2000-01-139.107,1909.237,859.095,359.215,7600:00:00
2000-01-149.023,2409.236,858.967,569.219,3700:00:00
2000-01-179.315,4309.384,529.230,399.256,5700:00:00
2000-01-189.250,1909.353,899.210,369.353,8900:00:00
2000-01-199.151,4409.335,739.136,769.255,7000:00:00
2000-01-209.136,9509.211,349.077,709.175,2700:00:00
2000-01-219.255,9409.305,279.183,569.183,5600:00:00
2000-01-249.387,0709.425,879.327,989.327,9800:00:00
2000-01-259.372,3709.413,219.308,019.412,2400:00:00
2000-01-269.581,9609.617,329.469,749.469,7400:00:00
2000-01-279.628,9809.733,269.618,309.684,4500:00:00
2000-01-289.696,9109.753,729.627,929.627,9200:00:00
2000-01-319.744,8909.749,519.613,809.653,2400:00:00
2000-02-019.856,3909.901,809.800,639.829,6800:00:00
2000-02-0910.008,90010.137,209.932,0710.137,2000:00:00
2000-02-1010.057,70010.098,309.957,6610.028,3000:00:00
2000-02-1110.128,70010.227,3010.096,5010.171,8000:00:00
2000-02-149.971,45010.167,709.963,5010.152,5000:00:00
2000-02-159.957,74010.014,209.853,869.993,6300:00:00
2000-02-1610.064,50010.100,0010.010,9010.010,9000:00:00
2000-02-1710.202,20010.267,4610.109,8510.109,8500:00:00
2000-02-1810.096,38010.393,5910.062,2310.311,2700:00:00
2000-02-219.912,67010.212,999.912,6710.165,2400:00:00
2000-02-229.731,9309.917,139.596,689.853,1600:00:00
2000-02-239.642,2609.803,819.623,469.738,1900:00:00
2000-02-249.599,1709.781,319.582,009.725,3000:00:00
2000-02-259.432,4909.639,129.407,799.620,9200:00:00
2000-02-299.435,9409.581,009.410,119.525,6500:00:00
2000-03-019.689,1009.689,109.572,249.572,2400:00:00
2000-03-029.543,8209.781,279.538,129.781,2700:00:00
2000-03-039.588,0309.650,749.547,409.557,6600:00:00
2000-03-069.367,9109.519,809.356,589.519,8000:00:00
2000-03-079.380,0709.440,329.286,399.340,4900:00:00
2000-03-089.389,4909.482,189.379,299.413,5700:00:00
2000-03-099.587,2709.587,279.453,709.453,7000:00:00
2000-03-109.429,6009.712,399.422,089.706,0200:00:00
2000-03-138.811,9509.229,498.807,369.229,4900:00:00
2000-03-148.835,5808.871,838.598,078.694,8700:00:00
2000-03-158.640,0308.905,828.634,498.794,3000:00:00
2000-03-168.682,7608.714,068.250,468.357,6300:00:00
2000-03-178.763,2708.799,098.610,588.700,9900:00:00
2000-03-208.536,0508.536,058.483,418.483,4100:00:00
2000-03-219.004,4809.021,898.355,898.380,7900:00:00
2000-03-229.069,3909.201,158.908,329.009,0700:00:00
2000-03-239.533,8709.567,899.198,459.198,4500:00:00
2000-03-249.482,6409.571,289.405,149.571,2800:00:00
2000-03-279.807,5709.858,579.531,919.531,9100:00:00
2000-03-289.856,6009.985,159.772,549.919,7500:00:00
2000-03-299.805,6909.914,149.794,489.844,4100:00:00
2000-03-309.931,94010.071,269.846,649.846,6400:00:00
2000-03-319.854,95010.011,969.798,619.903,5600:00:00
2000-04-0310.050,43010.050,439.816,229.892,7800:00:00
2000-04-0510.186,17010.238,119.923,749.923,7400:00:00
2000-04-069.969,28010.328,989.969,2810.252,0800:00:00
2000-04-079.921,03010.128,269.908,8810.069,5200:00:00
2000-04-1010.127,48010.168,729.956,659.979,2300:00:00
2000-04-1110.068,05010.194,9110.059,4110.108,9800:00:00
2000-04-129.911,39010.149,329.906,3210.101,4400:00:00
2000-04-139.662,6009.746,999.564,729.655,4300:00:00
2000-04-149.374,6109.662,129.370,139.517,4500:00:00
2000-04-178.993,6809.013,148.796,778.848,1600:00:00
2000-04-189.307,0309.389,359.238,359.292,7400:00:00
2000-04-199.104,4009.477,679.104,409.435,0200:00:00
2000-04-209.109,0509.175,758.943,899.084,8600:00:00
2000-04-219.120,4809.243,049.105,319.167,1500:00:00
2000-04-248.808,0909.128,958.807,719.128,9500:00:00
2000-04-258.921,1208.923,278.672,418.702,9600:00:00
2000-04-268.535,9609.022,778.465,768.992,6200:00:00
2000-04-278.541,9508.633,398.458,408.587,0300:00:00
2000-04-288.824,3608.860,508.478,488.594,4800:00:00
2000-05-028.638,7508.838,788.632,578.836,8300:00:00
2000-05-038.420,0008.587,008.395,238.505,4600:00:00
2000-05-048.425,3808.655,208.338,928.444,0700:00:00
2000-05-058.698,5308.699,028.343,378.389,9000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters