Última Hora: "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ANDEAN AMERICAN G - [Ticker: AAG.V]Gráfico ANDEAN AMERICAN G  Noticias ANDEAN AMERICAN G  Descargar Históricos de Metastock ANDEAN AMERICAN G y Otros  Análisis Técnico ANDEAN AMERICAN G  
Última Transacción0,005Hora de Cotización2016-02-16 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,005Mínimo0,005
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,005PER0,00%
Apertura0,005EPS0,00
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 AAG.V desde 2000-01-01 hasta 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-141,0032.0001,051,001,0500:00:00
2004-06-151,0234.8001,020,991,0100:00:00
2004-06-161,0031.0001,030,991,0300:00:00
2004-06-170,968.8000,990,950,9900:00:00
2004-06-180,986000,980,980,9800:00:00
2004-06-210,9527.0001,000,951,0000:00:00
2004-06-221,005.0001,001,001,0000:00:00
2004-06-230,9541.0001,000,950,9800:00:00
2004-06-241,0065.1001,021,001,0000:00:00
2004-06-251,0001,001,001,0000:00:00
2004-06-280,9971.5001,010,961,0100:00:00
2004-06-290,951.0000,950,950,9500:00:00
2004-06-300,958.0000,950,950,9500:00:00
2004-07-021,0016.4001,001,001,0000:00:00
2004-07-050,9110.2001,000,911,0000:00:00
2004-07-060,915000,910,910,9100:00:00
2004-07-070,9031.5000,910,900,9100:00:00
2004-07-080,909.5000,900,900,9000:00:00
2004-07-090,9026.5000,940,900,9300:00:00
2004-07-120,9517.1000,950,920,9400:00:00
2004-07-130,8752.5000,900,870,9000:00:00
2004-07-140,871.9000,870,870,8700:00:00
2004-07-150,85163.0000,900,820,9000:00:00
2004-07-160,8450.3000,900,840,9000:00:00
2004-07-190,8063.1000,870,800,8700:00:00
2004-07-200,815.9000,810,810,8100:00:00
2004-07-210,8068.0000,820,800,8100:00:00
2004-07-220,80102.5000,800,780,7800:00:00
2004-07-230,775.5000,770,770,7700:00:00
2004-07-260,7515.0000,750,750,7500:00:00
2004-07-270,7519.4000,780,750,7800:00:00
2004-07-280,7355.6000,770,730,7700:00:00
2004-07-290,6851.4000,700,650,6800:00:00
2004-07-300,6627.0000,660,650,6500:00:00
2004-08-030,7052.5000,700,690,6900:00:00
2004-08-040,631000,630,630,6300:00:00
2004-08-050,7000,700,700,7000:00:00
2004-08-060,6611.7000,700,660,7000:00:00
2004-08-090,6600,660,660,6600:00:00
2004-08-100,663.4000,660,660,6600:00:00
2004-08-110,7023.0000,700,660,7000:00:00
2004-08-120,6630.8000,660,650,6600:00:00
2004-08-130,656.0000,650,650,6500:00:00
2004-08-160,658.0000,700,650,7000:00:00
2004-08-170,7011.0000,700,690,6900:00:00
2004-08-180,7010.1000,700,700,7000:00:00
2004-08-190,716.1000,740,710,7400:00:00
2004-08-200,745.0000,740,740,7400:00:00
2004-08-230,7835.2000,780,780,7800:00:00
2004-08-240,726000,720,720,7200:00:00
2004-08-250,736.0000,730,730,7300:00:00
2004-08-260,692000,690,690,6900:00:00
2004-08-270,8018.3000,800,780,7800:00:00
2004-08-300,8310.0000,830,830,8300:00:00
2004-08-310,825.3000,820,820,8200:00:00
2004-09-010,9040.3000,900,840,8400:00:00
2004-09-020,9010.1000,900,890,8900:00:00
2004-09-030,813000,810,810,8100:00:00
2004-09-070,8310.5000,830,830,8300:00:00
2004-09-080,833.6000,830,830,8300:00:00
2004-09-090,7941.1000,810,790,8100:00:00
2004-09-100,8022.2000,800,800,8000:00:00
2004-09-130,8211.6000,820,820,8200:00:00
2004-09-140,844.0000,840,840,8400:00:00
2004-09-150,7729.1000,780,770,7800:00:00
2004-09-160,736.5000,730,730,7300:00:00
2004-09-170,7310.0000,730,730,7300:00:00
2004-09-200,7028.2000,730,700,7300:00:00
2004-09-210,6924.0000,690,690,6900:00:00
2004-09-220,6927.6000,690,690,6900:00:00
2004-09-230,713.0000,710,710,7100:00:00
2004-09-240,73117.5000,730,720,7200:00:00
2004-09-270,731.0000,730,730,7300:00:00
2004-09-280,7518.8000,810,750,7900:00:00
2004-09-290,7500,750,750,7500:00:00
2004-09-300,7866.8000,790,780,7800:00:00
2004-10-010,7652.2000,780,750,7800:00:00
2004-10-040,706.3000,750,700,7500:00:00
2004-10-050,7311.5000,730,730,7300:00:00
2004-10-060,6340.5000,700,630,7000:00:00
2004-10-070,6541.0000,670,640,6400:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters