Última Hora: "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT    ""Tal como o WhatsApp saiu barato a Zuckerberg, a Web Summit sai barata a Portugal" - Dinheiro Vivo" Sat, 05 Dec 2020 17:22:00 GMT   "Estas são as medidas de contenção da pandemia de 9 de dezembro até ao início de 2021 - SAPO 24" Sat, 05 Dec 2020 19:02:00 GMT    "Foto da Semana: A luta de Ljubomir Stanisic que comoveu o país - Notícias ao Minuto" Fri, 04 Dec 2020 12:45:00 GMT    "11 novos casos na Madeira ? DNOTICIAS.PT - DNoticias" Sat, 05 Dec 2020 20:12:00 GMT    "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 GMT    "Lista de concelhos com risco extremamente elevado e muito elevado passa de 127 para 113 - Notícias de Coimbra" Sat, 05 Dec 2020 19:03:20 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "Jovem de 21 anos morre em violento acidente na A1 em Santarém. Há três feridos - Correio da Manhã" Sat, 05 Dec 2020 20:41:10 GMT    "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 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 2020-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-080,6151.7000,630,610,6300:00:00
2008-04-090,61102.5000,640,610,6400:00:00
2008-04-100,6780.0000,670,670,6700:00:00
2008-04-110,6122.0000,610,610,6100:00:00
2008-04-140,6086.8000,650,600,6500:00:00
2008-04-150,6000,600,600,6000:00:00
2008-04-160,61168.5000,610,600,6100:00:00
2008-04-170,58307.6000,610,570,6000:00:00
2008-04-180,6071.4000,600,600,6000:00:00
2008-04-210,60165.0000,610,600,6000:00:00
2008-04-220,56122.1000,600,560,6000:00:00
2008-04-230,56108.3000,590,560,5900:00:00
2008-04-240,55334.4000,570,550,5700:00:00
2008-04-250,55423.5000,550,520,5200:00:00
2008-04-280,5380.7000,550,530,5500:00:00
2008-04-290,5391.2000,550,530,5300:00:00
2008-04-300,55214.9000,550,520,5300:00:00
2008-05-010,5517.2000,550,550,5500:00:00
2008-05-020,5252.8000,550,510,5500:00:00
2008-05-050,55364.7000,550,520,5200:00:00
2008-05-060,55160.2000,550,540,5400:00:00
2008-05-070,5455.0000,560,540,5400:00:00
2008-05-080,53235.0000,560,530,5500:00:00
2008-05-090,5217.0000,520,520,5200:00:00
2008-05-120,5535.1000,550,550,5500:00:00
2008-05-130,56148.5000,590,560,5600:00:00
2008-05-140,56509.3000,560,560,5600:00:00
2008-05-150,56115.5000,560,560,5600:00:00
2008-05-160,57154.0000,580,570,5700:00:00
2008-05-200,59628.2000,650,580,6100:00:00
2008-05-210,59204.2000,600,590,6000:00:00
2008-05-220,5779.6000,590,560,5700:00:00
2008-05-230,5853.6000,580,560,5700:00:00
2008-05-260,5593.5000,570,550,5700:00:00
2008-05-270,5563.5000,560,530,5600:00:00
2008-05-280,5344.5000,550,530,5500:00:00
2008-05-290,5379.0000,530,520,5300:00:00
2008-05-300,5446.8000,540,500,5300:00:00
2008-06-020,5389.0000,530,500,5000:00:00
2008-06-030,5338.0000,530,530,5300:00:00
2008-06-040,4761.4000,510,470,5000:00:00
2008-06-050,4918.0000,490,470,4700:00:00
2008-06-060,50194.0000,500,480,5000:00:00
2008-06-090,48123.0000,500,480,5000:00:00
2008-06-100,5073.5000,500,470,4700:00:00
2008-06-110,49108.5000,500,470,5000:00:00
2008-06-120,4847.5000,500,480,5000:00:00
2008-06-130,46101.0000,460,460,4600:00:00
2008-06-160,4861.1000,480,470,4700:00:00
2008-06-170,4830.3000,480,460,4600:00:00
2008-06-180,4625.0000,460,460,4600:00:00
2008-06-190,4889.5000,480,470,4700:00:00
2008-06-200,4991.8000,490,490,4900:00:00
2008-06-230,4735.5000,490,450,4900:00:00
2008-06-240,4328.0000,450,430,4500:00:00
2008-06-250,39226.0000,430,390,4300:00:00
2008-06-260,40137.4000,400,370,3700:00:00
2008-06-270,37100.0000,400,370,4000:00:00
2008-06-300,3878.5000,380,370,3700:00:00
2008-07-020,34153.9000,370,340,3600:00:00
2008-07-030,33166.5000,340,300,3400:00:00
2008-07-040,3360.5000,340,330,3300:00:00
2008-07-070,3336.6000,330,320,3200:00:00
2008-07-080,36300.6000,370,340,3400:00:00
2008-07-090,3513.0000,370,350,3700:00:00
2008-07-100,357.0000,350,350,3500:00:00
2008-07-110,3430.1000,340,340,3400:00:00
2008-07-140,30229.9000,340,260,3300:00:00
2008-07-150,3014.0000,300,300,3000:00:00
2008-07-160,30308.0000,300,280,3000:00:00
2008-07-170,291.865.6000,320,290,3000:00:00
2008-07-180,31881.0000,330,300,3000:00:00
2008-07-210,31103.0000,320,300,3000:00:00
2008-07-220,29470.5000,300,290,3000:00:00
2008-07-230,271.524.0000,280,270,2800:00:00
2008-07-240,29785.0000,330,280,2800:00:00
2008-07-250,31886.0000,310,290,2900:00:00
2008-07-280,36473.1000,400,310,3100:00:00
2008-07-290,3689.0000,360,350,3500:00:00
2008-07-300,40137.1000,400,330,3300:00:00
2008-07-310,38146.5000,380,350,3800:00:00
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