Última Hora: "Covid-19. Mais de um milhão de mortes registadas em todo o mundo - RTP" Mon, 28 Sep 2020 12:53:00 GMT    "Clientes do turismo e restauração vão recuperar parte do IVA em novas compras nestes setores - Observador" Mon, 28 Sep 2020 15:39:21 GMT    "Ana Gomes considera "insólitas" intervenções de Marcelo sobre Orçamento de Estado - Jornal Económico" Mon, 28 Sep 2020 12:07:04 GMT    "Estes são os negócios em que os Estados Unidos querem afastar Portugal da China - Correio da Manhã" Mon, 28 Sep 2020 16:26:00 GMT    "Doze escolas portuguesas com surtos de covid-19 - SIC Notícias" Mon, 28 Sep 2020 14:27:44 GMT    "COVID-19: Hospital de Beja sem urgência de ginecologia e obstetrícia devido a surto - SAPO Lifestyle" Mon, 28 Sep 2020 14:10:00 GMT   "Presidente da Comissão Europeia: ?Portugueses lutaram de forma muito corajosa e disciplinada contra o vírus? - PÚBLICO" Sun, 27 Sep 2020 08:59:00 GMT    "Costa avisa: "Haver uma crise política era absolutamente insano e injustificado" - Jornal Económico" Mon, 28 Sep 2020 19:46:09 GMT    "Novo apoio social? Governo garante estar disponível para avançar com proposta do Bloco - Jornal Económico" Mon, 28 Sep 2020 17:10:10 GMT    "Menino morre após queda do 9.º andar de prédio em Sintra - Correio da Manhã" Mon, 28 Sep 2020 18:14:00 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 2020-09-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-210,1337.2000,170,130,1700:00:00
2000-08-220,142.0000,140,140,1400:00:00
2000-08-230,1728.0000,170,140,1400:00:00
2000-08-240,1732.5000,180,160,1800:00:00
2000-08-250,1427.0000,170,140,1600:00:00
2000-08-280,1751.3000,170,140,1600:00:00
2000-08-290,1746.1000,170,140,1600:00:00
2000-08-300,1422.9000,170,140,1700:00:00
2000-08-310,1473.5000,150,140,1500:00:00
2000-09-010,1400,140,140,1400:00:00
2000-09-050,173.0000,170,150,1500:00:00
2000-09-060,1611.9000,160,160,1600:00:00
2000-09-070,192.0000,190,190,1900:00:00
2000-09-080,183.1000,180,180,1800:00:00
2000-09-110,1800,180,180,1800:00:00
2000-09-120,1845.0000,180,180,1800:00:00
2000-09-130,16201.5000,190,160,1800:00:00
2000-09-140,175000,170,170,1700:00:00
2000-09-150,1965.5000,190,180,1800:00:00
2000-09-180,1957.2000,190,190,1900:00:00
2000-09-190,203.5000,200,200,2000:00:00
2000-09-200,2012.6000,200,200,2000:00:00
2000-09-210,2000,200,200,2000:00:00
2000-09-220,2022.7000,200,200,2000:00:00
2000-09-250,205000,200,200,2000:00:00
2000-09-260,256.5000,250,240,2400:00:00
2000-09-270,3395.4000,330,230,2300:00:00
2000-09-280,3227.8000,350,270,3000:00:00
2000-09-290,2820.5000,320,280,3200:00:00
2000-10-020,285.5000,280,280,2800:00:00
2000-10-030,3240.1000,320,280,2800:00:00
2000-10-040,273.5000,270,270,2700:00:00
2000-10-050,2620.7000,300,260,2900:00:00
2000-10-060,3062.7000,320,260,3000:00:00
2000-10-100,3016.7000,310,300,3100:00:00
2000-10-110,3016.5000,320,300,3000:00:00
2000-10-120,3028.0000,300,290,2900:00:00
2000-10-130,2960.7000,300,250,3000:00:00
2000-10-160,2216.9000,240,220,2400:00:00
2000-10-170,2220.3000,220,220,2200:00:00
2000-10-180,2200,220,220,2200:00:00
2000-10-190,2952.0000,290,210,2500:00:00
2000-10-200,2633.0000,290,260,2900:00:00
2000-10-230,268000,260,260,2600:00:00
2000-10-240,3026.1000,320,300,3000:00:00
2000-10-250,306.0000,300,300,3000:00:00
2000-10-260,3118.9000,310,260,3000:00:00
2000-10-270,3516.8000,350,300,3000:00:00
2000-10-300,351.0000,350,350,3500:00:00
2000-10-310,3337.5000,380,330,3500:00:00
2000-11-010,4146.9000,510,350,3500:00:00
2000-11-020,4093.0000,450,390,4100:00:00
2000-11-030,4545.3000,470,380,3800:00:00
2000-11-060,4531.0000,480,430,4400:00:00
2000-11-070,4318.0000,450,430,4500:00:00
2000-11-080,3927.8000,460,390,4500:00:00
2000-11-090,4310.0000,430,390,3900:00:00
2000-11-100,4155.0000,430,410,4100:00:00
2000-11-130,408.5000,410,400,4100:00:00
2000-11-140,3921.1000,400,390,4000:00:00
2000-11-150,3720.0000,370,370,3700:00:00
2000-11-160,3527.3000,390,270,3600:00:00
2000-11-170,365.0000,360,360,3600:00:00
2000-11-200,3151.1000,360,310,3100:00:00
2000-11-210,2879.0000,310,280,3100:00:00
2000-11-220,38136.7000,380,300,3200:00:00
2000-11-230,347.0000,360,340,3600:00:00
2000-11-240,4374.1000,460,380,3800:00:00
2000-11-270,4231.7000,450,410,4500:00:00
2000-11-280,4158.7000,470,400,4700:00:00
2000-11-290,2966.0000,380,290,3800:00:00
2000-11-300,3099.4000,360,290,2900:00:00
2000-12-010,3000,300,300,3000:00:00
2000-12-040,3051.1000,350,300,3100:00:00
2000-12-050,2847.0000,300,280,2900:00:00
2000-12-060,27108.0000,280,270,2800:00:00
2000-12-070,2523.9000,250,230,2500:00:00
2000-12-080,2423.1000,270,240,2700:00:00
2000-12-110,23193.9000,250,230,2500:00:00
2000-12-120,255.6000,250,250,2500:00:00
2000-12-130,2510.1000,250,250,2500:00:00
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