Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:22:21 GMT    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 00:00:00 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-160,2036.5000,220,200,2000:00:00
2009-07-170,2491.9000,240,200,2000:00:00
2009-07-200,2215.1000,240,210,2300:00:00
2009-07-210,2570.2000,250,230,2400:00:00
2009-07-220,25168.5000,270,250,2500:00:00
2009-07-230,2567.5000,260,240,2600:00:00
2009-07-240,2466.0000,240,240,2400:00:00
2009-07-270,249.6000,240,230,2300:00:00
2009-07-280,257.8000,250,230,2300:00:00
2009-07-290,22117.5000,230,190,2300:00:00
2009-07-300,227.5000,220,220,2200:00:00
2009-07-310,2137.0000,220,210,2200:00:00
2009-08-040,2010.1000,200,200,2000:00:00
2009-08-050,2222.2000,220,200,2000:00:00
2009-08-060,24375.5000,240,210,2200:00:00
2009-08-070,25104.2000,250,220,2300:00:00
2009-08-100,2347.8000,250,230,2500:00:00
2009-08-110,28786.4000,350,250,2500:00:00
2009-08-120,2949.0000,290,280,2800:00:00
2009-08-130,31250.5000,320,300,3000:00:00
2009-08-140,3100,310,310,3100:00:00
2009-08-170,3100,310,310,3100:00:00
2009-08-180,3100,310,310,3100:00:00
2009-08-190,3100,310,310,3100:00:00
2009-08-200,28184.5000,320,280,3000:00:00
2009-08-210,30208.0000,310,300,3000:00:00
2009-08-240,27262.5000,290,260,2800:00:00
2009-08-250,28168.2000,280,260,2600:00:00
2009-08-260,26233.1000,270,260,2700:00:00
2009-08-270,32325.2000,320,270,2700:00:00
2009-08-280,34344.3000,350,310,3200:00:00
2009-08-310,3578.5000,350,330,3400:00:00
2009-09-010,30103.0000,320,300,3200:00:00
2009-09-020,3357.0000,340,300,3000:00:00
2009-09-030,3391.9000,350,300,3400:00:00
2009-09-040,36265.9000,380,340,3400:00:00
2009-09-080,30455.0000,340,290,3300:00:00
2009-09-090,2866.5000,300,280,3000:00:00
2009-09-100,30470.1000,300,280,2900:00:00
2009-09-110,31746.4000,350,300,3000:00:00
2009-09-140,34121.5000,340,310,3400:00:00
2009-09-150,32157.3000,320,300,3200:00:00
2009-09-160,3278.6000,330,310,3300:00:00
2009-09-170,2977.9000,320,290,3100:00:00
2009-09-180,29193.9000,330,290,3100:00:00
2009-09-210,3087.9000,300,290,2900:00:00
2009-09-220,3034.0000,300,300,3000:00:00
2009-09-230,2919.7000,300,290,3000:00:00
2009-09-240,2973.5000,290,290,2900:00:00
2009-09-250,2966.0000,300,290,2900:00:00
2009-09-280,28150.7000,290,280,2900:00:00
2009-09-290,2923.0000,300,280,2800:00:00
2009-09-300,2740.4000,300,270,2900:00:00
2009-10-010,2760.3000,280,270,2700:00:00
2009-10-020,2931.5000,300,280,2800:00:00
2009-10-050,29107.8000,290,270,2900:00:00
2009-10-060,2989.0000,290,270,2900:00:00
2009-10-070,31263.8000,330,290,2900:00:00
2009-10-080,31180.9000,330,310,3100:00:00
2009-10-090,31124.0000,330,300,3100:00:00
2009-10-130,31123.9000,320,300,3000:00:00
2009-10-140,3183.5000,320,310,3200:00:00
2009-10-150,31230.5000,330,300,3000:00:00
2009-10-160,31130.0000,310,300,3000:00:00
2009-10-190,3176.4000,310,300,3000:00:00
2009-10-200,31161.9000,310,300,3000:00:00
2009-10-210,31334.1000,340,310,3100:00:00
2009-10-220,3032.0000,310,300,3100:00:00
2009-10-230,29102.0000,300,290,3000:00:00
2009-10-260,30251.6000,310,300,3000:00:00
2009-10-270,30139.0000,310,290,3000:00:00
2009-10-280,3150.2000,310,290,2900:00:00
2009-10-290,30166.7000,320,290,2900:00:00
2009-10-300,30133.9000,300,300,3000:00:00
2009-11-020,32567.1000,340,290,2900:00:00
2009-11-030,3094.7000,330,300,3100:00:00
2009-11-040,3246.6000,330,320,3200:00:00
2009-11-050,32131.3000,340,310,3100:00:00
2009-11-060,34151.9000,340,320,3200:00:00
2009-11-090,37534.6000,380,340,3500:00:00
2009-11-100,42979.9000,420,380,3800:00:00
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