Última Hora: "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT    "Portugal volta a bater recorde nos cuidados intensivos por covid-19 - Jornal de Notícias" Wed, 25 Nov 2020 14:25:00 GMT    "Covid-19: Julgamento de Rui Pinto suspenso por contacto de juíza - A Bola" Wed, 25 Nov 2020 14:05:00 GMT    "Os últimos minutos da vida de Maradona: da caminhada habitual ao choque de quem dele cuidava - Record" Wed, 25 Nov 2020 18:33:53 GMT    "Aprovado alargamento de horários dos centros de saúde - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "O que já se sabe sobre a vacinação contra a covid-19 em Portugal - Jornal de Notícias" Wed, 25 Nov 2020 18:39:00 GMT    "Web Summit estudou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT   "Abstenção do PCP viabiliza Orçamento do Estado para 2021 - RTP" Wed, 25 Nov 2020 21:32:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-050,8525.0000,850,850,8500:00:00
2006-09-060,857.5000,850,850,8500:00:00
2006-09-070,8500,850,850,8500:00:00
2006-09-080,845000,840,840,8400:00:00
2006-09-110,8511.1000,860,850,8600:00:00
2006-09-120,8835.8000,900,840,8400:00:00
2006-09-130,8929.6000,900,880,9000:00:00
2006-09-140,862.5000,860,860,8600:00:00
2006-09-150,8755.5000,890,870,8900:00:00
2006-09-180,8414.5000,850,840,8500:00:00
2006-09-190,82317.6000,840,820,8400:00:00
2006-09-200,8019.0000,810,800,8100:00:00
2006-09-210,7271.6000,800,720,8000:00:00
2006-09-220,8051.3000,800,750,7700:00:00
2006-09-250,778.5000,790,770,7900:00:00
2006-09-260,7514.8000,780,750,7500:00:00
2006-09-270,7715.5000,780,760,7700:00:00
2006-09-280,80113.3000,860,800,8000:00:00
2006-09-290,8563.0000,850,800,8000:00:00
2006-10-020,9014.5000,900,830,8800:00:00
2006-10-030,9000,900,900,9000:00:00
2006-10-040,8528.0000,850,800,8300:00:00
2006-10-050,80212.5000,800,800,8000:00:00
2006-10-060,788.0000,780,780,7800:00:00
2006-10-100,8043.1000,800,770,7800:00:00
2006-10-110,90147.2000,900,800,8100:00:00
2006-10-120,90223.4000,900,900,9000:00:00
2006-10-130,9000,900,900,9000:00:00
2006-10-160,855000,850,850,8500:00:00
2006-10-170,91120.2000,910,900,9000:00:00
2006-10-180,9410.5000,940,900,9000:00:00
2006-10-190,95126.0000,980,900,9200:00:00
2006-10-201,05136.0001,050,960,9600:00:00
2006-10-231,0481.0001,060,971,0600:00:00
2006-10-241,0011.4001,001,001,0000:00:00
2006-10-251,034.6001,031,011,0100:00:00
2006-10-260,969.9001,010,961,0100:00:00
2006-10-271,0160.7001,031,011,0200:00:00
2006-10-301,0741.6001,071,001,0000:00:00
2006-10-311,03106.6001,050,931,0300:00:00
2006-11-011,0062.0001,021,001,0100:00:00
2006-11-020,9747.2001,000,911,0000:00:00
2006-11-030,9814.0000,980,970,9700:00:00
2006-11-061,0027.4001,000,990,9900:00:00
2006-11-071,05486.6001,051,001,0000:00:00
2006-11-081,0775.0001,081,051,0500:00:00
2006-11-091,1039.8001,101,011,0700:00:00
2006-11-101,0032.0001,011,001,0100:00:00
2006-11-130,9722.0001,000,970,9900:00:00
2006-11-140,9445.6000,950,910,9500:00:00
2006-11-150,9430.0000,940,940,9400:00:00
2006-11-160,9113.1000,920,910,9200:00:00
2006-11-170,925.1000,920,880,8800:00:00
2006-11-200,939.7000,940,930,9400:00:00
2006-11-210,8737.5000,930,870,9300:00:00
2006-11-220,9443.0001,000,940,9400:00:00
2006-11-230,9672.2001,000,960,9600:00:00
2006-11-240,99104.5001,000,980,9800:00:00
2006-11-270,9973.5001,000,980,9900:00:00
2006-11-280,9563.5000,980,950,9700:00:00
2006-11-290,9411.7000,960,940,9500:00:00
2006-11-300,91135.3000,910,880,9000:00:00
2006-12-010,9018.5000,910,870,9100:00:00
2006-12-040,8471.1000,850,830,8500:00:00
2006-12-050,8525.9000,850,840,8500:00:00
2006-12-060,85150.3000,850,840,8500:00:00
2006-12-070,79121.0000,820,790,8100:00:00
2006-12-080,82208.7000,820,750,7500:00:00
2006-12-110,80120.7000,840,800,8400:00:00
2006-12-120,84510.8000,860,800,8000:00:00
2006-12-130,89140.7000,890,840,8800:00:00
2006-12-140,8818.9000,880,850,8500:00:00
2006-12-150,89389.0000,900,850,8600:00:00
2006-12-180,91160.6000,910,850,8900:00:00
2006-12-190,95290.7000,950,910,9100:00:00
2006-12-200,93164.0000,950,930,9300:00:00
2006-12-210,9263.5000,940,890,9400:00:00
2006-12-220,8730.0000,900,870,9000:00:00
2006-12-270,9243.0000,920,860,8600:00:00
2006-12-280,9066.1000,920,900,9000:00:00
2006-12-290,90106.2000,900,840,9000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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