Última Hora: "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-110,64204.9000,700,600,6900:00:00
2007-12-120,64157.2000,700,630,6500:00:00
2007-12-130,6345.0000,640,630,6400:00:00
2007-12-140,63152.5000,650,630,6500:00:00
2007-12-170,6341.5000,630,620,6200:00:00
2007-12-180,6240.0000,650,620,6500:00:00
2007-12-190,59170.1000,610,590,6100:00:00
2007-12-200,59138.5000,610,590,6100:00:00
2007-12-210,72343.8000,720,580,5800:00:00
2007-12-240,7200,720,720,7200:00:00
2007-12-270,7251.7000,720,660,7000:00:00
2007-12-280,7216.4000,720,700,7100:00:00
2007-12-310,7439.0000,740,720,7200:00:00
2008-01-020,753.7000,750,750,7500:00:00
2008-01-030,7500,750,750,7500:00:00
2008-01-040,7500,750,750,7500:00:00
2008-01-070,70138.0000,740,660,7200:00:00
2008-01-080,7124.0000,710,700,7000:00:00
2008-01-090,6653.5000,680,660,6800:00:00
2008-01-100,6227.5000,620,620,6200:00:00
2008-01-110,6236.0000,680,620,6800:00:00
2008-01-140,6065.6000,650,600,6500:00:00
2008-01-150,6320.1000,650,620,6200:00:00
2008-01-160,63398.4000,630,620,6200:00:00
2008-01-170,6556.6000,670,650,6500:00:00
2008-01-180,6577.1000,650,610,6100:00:00
2008-01-210,62388.5000,620,600,6000:00:00
2008-01-220,6292.0000,620,550,6000:00:00
2008-01-230,6150.3000,610,570,5700:00:00
2008-01-240,6015.0000,610,580,6100:00:00
2008-01-250,6237.1000,620,600,6000:00:00
2008-01-280,65104.1000,650,600,6000:00:00
2008-01-290,6500,650,650,6500:00:00
2008-01-300,6531.0000,650,620,6200:00:00
2008-01-310,6892.7000,690,650,6900:00:00
2008-02-010,6567.5000,660,650,6600:00:00
2008-02-040,6556.5000,650,650,6500:00:00
2008-02-050,6840.2000,690,650,6500:00:00
2008-02-060,69110.5000,690,620,6500:00:00
2008-02-070,6730.0000,680,670,6800:00:00
2008-02-080,72222.2000,720,670,6800:00:00
2008-02-110,68465.6000,720,680,7200:00:00
2008-02-120,6161.3000,670,600,6700:00:00
2008-02-130,7289.3000,720,620,6200:00:00
2008-02-140,6615.4000,680,660,6800:00:00
2008-02-150,6984.0000,710,660,6600:00:00
2008-02-190,68439.5000,710,650,6900:00:00
2008-02-200,70348.0000,700,680,6800:00:00
2008-02-210,6862.1000,700,680,7000:00:00
2008-02-220,6610.6000,660,660,6600:00:00
2008-02-250,7080.4000,700,670,6700:00:00
2008-02-260,72137.5000,720,700,7000:00:00
2008-02-270,7396.0000,730,710,7100:00:00
2008-02-280,77149.2000,770,720,7200:00:00
2008-02-290,7556.5000,760,740,7500:00:00
2008-03-030,7472.5000,750,740,7500:00:00
2008-03-040,72152.0000,740,720,7400:00:00
2008-03-050,74307.7000,740,710,7100:00:00
2008-03-060,80134.1000,800,730,7300:00:00
2008-03-070,7332.4000,760,730,7300:00:00
2008-03-100,7510.0000,750,750,7500:00:00
2008-03-110,7315.1000,730,730,7300:00:00
2008-03-120,7229.5000,720,700,7000:00:00
2008-03-130,7225.2000,720,700,7200:00:00
2008-03-140,6846.0000,740,680,6800:00:00
2008-03-170,6745.0000,700,670,7000:00:00
2008-03-180,6512.1000,680,650,6800:00:00
2008-03-190,65129.5000,660,650,6600:00:00
2008-03-200,636000,630,630,6300:00:00
2008-03-240,649.0000,640,620,6200:00:00
2008-03-250,67296.5000,670,660,6600:00:00
2008-03-260,6325.1000,630,630,6300:00:00
2008-03-270,6870.4000,680,630,6300:00:00
2008-03-280,659.0000,650,650,6500:00:00
2008-03-310,6466.1000,690,630,6400:00:00
2008-04-010,6225.0000,630,620,6300:00:00
2008-04-020,66228.1000,660,620,6200:00:00
2008-04-030,6320.6000,640,620,6400:00:00
2008-04-040,6418.5000,640,640,6400:00:00
2008-04-070,6462.2000,640,620,6200:00:00
2008-04-080,6151.7000,630,610,6300:00:00
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