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    "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 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    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 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    "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 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    "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    "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      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
2009-11-100,42979.9000,420,380,3800:00:00
2009-11-110,44408.1000,450,400,4300:00:00
2009-11-120,43282.0000,430,420,4300:00:00
2009-11-130,43610.9000,440,420,4200:00:00
2009-11-160,44195.6000,440,430,4300:00:00
2009-11-170,4798.9000,470,430,4500:00:00
2009-11-180,4695.5000,480,460,4800:00:00
2009-11-190,4431.3000,440,430,4400:00:00
2009-11-200,40172.1000,430,400,4300:00:00
2009-11-230,40100.9000,420,400,4100:00:00
2009-11-240,42257.8000,420,390,4000:00:00
2009-11-250,42369.5000,450,400,4000:00:00
2009-11-260,4053.5000,420,400,4200:00:00
2009-11-270,3973.4000,420,380,4200:00:00
2009-11-300,41101.3000,410,360,3600:00:00
2009-12-010,46445.9000,460,390,3900:00:00
2009-12-020,44617.8000,440,390,4200:00:00
2009-12-030,43118.0000,450,430,4400:00:00
2009-12-040,39150.6000,420,390,4000:00:00
2009-12-070,41148.8000,410,390,3900:00:00
2009-12-080,4157.8000,410,400,4000:00:00
2009-12-090,39178.9000,410,380,4100:00:00
2009-12-100,39239.1000,400,360,3800:00:00
2009-12-110,4064.4000,400,360,3900:00:00
2009-12-140,3920.8000,400,360,4000:00:00
2009-12-150,3670.2000,400,350,3600:00:00
2009-12-160,3826.9000,390,370,3800:00:00
2009-12-170,3560.1000,370,320,3600:00:00
2009-12-180,3741.0000,370,330,3300:00:00
2009-12-210,3547.0000,350,350,3500:00:00
2009-12-220,3244.7000,360,320,3500:00:00
2009-12-230,3421.3000,360,320,3200:00:00
2009-12-240,3724.0000,370,370,3700:00:00
2009-12-290,3728.7000,400,360,3600:00:00
2009-12-300,40152.6000,400,390,4000:00:00
2009-12-310,39102.3000,400,390,4000:00:00
2010-01-040,4044.3000,410,380,3800:00:00
2010-01-050,4266.1000,440,380,4400:00:00
2010-01-060,38124.1000,400,370,3900:00:00
2010-01-070,4045.3000,400,380,3800:00:00
2010-01-080,3712.6000,400,370,4000:00:00
2010-01-110,3996.8000,400,380,4000:00:00
2010-01-120,388.7000,380,380,3800:00:00
2010-01-130,3768.8000,370,370,3700:00:00
2010-01-140,37202.6000,390,370,3900:00:00
2010-01-150,3744.6000,370,360,3600:00:00
2010-01-180,36190.5000,370,350,3700:00:00
2010-01-190,35114.6000,360,340,3600:00:00
2010-01-200,35621.5000,350,330,3500:00:00
2010-01-210,32204.1000,350,320,3200:00:00
2010-01-220,38233.2000,380,320,3200:00:00
2010-01-250,38183.6000,380,370,3800:00:00
2010-01-260,38163.0000,400,380,3900:00:00
2010-01-270,36132.1000,380,360,3800:00:00
2010-01-280,3737.6000,370,360,3700:00:00
2010-01-290,3594.6000,360,350,3600:00:00
2010-02-010,38144.3000,380,350,3500:00:00
2010-02-020,39186.6000,400,380,3800:00:00
2010-02-030,40358.2000,410,390,4000:00:00
2010-02-040,34257.8000,380,320,3800:00:00
2010-02-050,3661.1000,360,330,3400:00:00
2010-02-080,3674.6000,360,350,3500:00:00
2010-02-090,38175.9000,400,340,3400:00:00
2010-02-100,40760.9000,420,390,4000:00:00
2010-02-110,481.190.5000,500,400,4000:00:00
2010-02-120,5076.4000,500,470,4800:00:00
2010-02-160,49387.6000,520,490,5100:00:00
2010-02-170,47370.4000,510,470,5000:00:00
2010-02-180,46161.6000,500,460,4900:00:00
2010-02-190,46324.6000,460,450,4600:00:00
2010-02-220,42137.0000,450,410,4500:00:00
2010-02-230,40253.5000,430,400,4200:00:00
2010-02-240,41221.5000,410,390,3900:00:00
2010-02-250,38212.2000,400,380,3900:00:00
2010-02-260,38357.6000,390,370,3800:00:00
2010-03-010,3847.0000,380,350,3500:00:00
2010-03-020,3866.6000,380,360,3800:00:00
2010-03-030,38487.3000,390,370,3800:00:00
2010-03-040,37429.3000,400,370,3700:00:00
2010-03-050,41246.3000,410,370,3700:00:00
2010-03-080,39185.5000,410,380,4100:00:00
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