Última Hora: "Adolescente obrigada a escrever desculpa de cinco páginas ao patrão por chegar 10 minutos atrasada - Correio da Manhã" Fri, 25 Sep 2020 13:25:19 GMT    "Portugal a saque - Jornal Económico" Thu, 24 Sep 2020 23:17:17 GMT    "Mais cinco mortes por covid-19 e 899 novos casos ? quarto dia com mais novas infecções - PÚBLICO" Fri, 25 Sep 2020 14:23:00 GMT    "Cartão de Cidadão passa a ser entregue pelos correios - TVI24" Fri, 25 Sep 2020 10:36:00 GMT   "Mais 899 casos de covid-19 e cinco mortes em Portugal. Desde maio que não havia tantos internados - Diário de Notícias - Lisboa" Fri, 25 Sep 2020 13:24:00 GMT    "Rui Pinto não deu as ?passwords? - A Bola" Fri, 25 Sep 2020 11:39:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 25 Sep 2020 17:12:00 GMT    "Agentes da PSP têm seis meses para remover tatuagens racistas e estão proibidos de usar bigode encaracolado - PÚBLICO" Fri, 25 Sep 2020 16:26:00 GMT    "Inês assaltava carros com o namorado que a abandonou baleada à porta do hospital - Correio da Manhã" Fri, 25 Sep 2020 11:15:41 GMT    "Ana Catarina Mendes sai em defesa de Paulo Pedroso. "Tem todo o direito de ser o que quiser" - Observador" Fri, 25 Sep 2020 10:58:55 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 2020-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-080,39185.5000,410,380,4100:00:00
2010-03-090,3964.0000,390,370,3700:00:00
2010-03-100,38208.8000,390,380,3900:00:00
2010-03-110,38296.0000,390,370,3700:00:00
2010-03-120,38171.2000,380,380,3800:00:00
2010-03-150,37188.8000,400,370,3800:00:00
2010-03-160,39204.5000,390,360,3600:00:00
2010-03-170,38104.4000,390,380,3900:00:00
2010-03-180,38176.4000,400,380,3800:00:00
2010-03-190,3863.5000,390,380,3800:00:00
2010-03-220,4095.7000,400,370,3700:00:00
2010-03-230,39115.0000,390,380,3900:00:00
2010-03-240,41581.5000,410,380,3800:00:00
2010-03-250,41452.6000,410,390,4100:00:00
2010-03-260,45155.5000,460,400,4000:00:00
2010-03-290,42219.3000,450,420,4500:00:00
2010-03-300,43139.0000,450,410,4200:00:00
2010-03-310,44152.1000,450,420,4300:00:00
2010-04-010,46209.6000,460,440,4500:00:00
2010-04-050,4426.9000,460,440,4600:00:00
2010-04-060,45104.7000,450,430,4400:00:00
2010-04-070,45120.8000,450,430,4300:00:00
2010-04-080,4535.6000,450,450,4500:00:00
2010-04-090,45106.2000,450,440,4400:00:00
2010-04-120,4594.7000,450,430,4500:00:00
2010-04-130,45162.3000,450,430,4300:00:00
2010-04-140,43153.3000,440,430,4400:00:00
2010-04-150,42119.8000,430,420,4200:00:00
2010-04-160,45135.0000,450,420,4200:00:00
2010-04-190,4357.6000,440,420,4400:00:00
2010-04-200,4061.7000,420,400,4200:00:00
2010-04-210,4149.4000,420,400,4100:00:00
2010-04-220,4067.9000,430,400,4000:00:00
2010-04-230,4234.9000,420,400,4000:00:00
2010-04-260,40159.2000,420,400,4200:00:00
2010-04-270,39102.7000,400,390,4000:00:00
2010-04-280,4050.5000,400,400,4000:00:00
2010-04-290,4065.6000,400,390,4000:00:00
2010-04-300,4251.2000,420,400,4000:00:00
2010-05-030,45247.5000,450,410,4100:00:00
2010-05-040,43132.3000,440,410,4300:00:00
2010-05-050,41149.0000,440,400,4100:00:00
2010-05-060,42125.4000,420,400,4100:00:00
2010-05-070,4051.4000,410,390,4000:00:00
2010-05-100,4245.4000,420,400,4000:00:00
2010-05-110,44242.6000,440,410,4100:00:00
2010-05-120,42116.9000,440,420,4400:00:00
2010-05-130,425.1000,420,420,4200:00:00
2010-05-140,4272.6000,420,410,4200:00:00
2010-05-170,40112.2000,430,400,4000:00:00
2010-05-180,43183.2000,430,420,4300:00:00
2010-05-190,40119.6000,440,400,4400:00:00
2010-05-200,42161.9000,420,380,4100:00:00
2010-05-210,39261.1000,410,350,4100:00:00
2010-05-250,4050.0000,400,390,4000:00:00
2010-05-260,46248.1000,470,400,4000:00:00
2010-05-270,47226.7000,470,440,4600:00:00
2010-05-280,4799.2000,470,430,4700:00:00
2010-05-310,4729.0000,470,440,4500:00:00
2010-06-010,4662.1000,460,440,4400:00:00
2010-06-020,44287.2000,470,440,4400:00:00
2010-06-030,47140.0000,470,450,4500:00:00
2010-06-040,4540.5000,470,440,4700:00:00
2010-06-070,44114.9000,450,420,4400:00:00
2010-06-080,4378.7000,450,430,4300:00:00
2010-06-090,4573.1000,450,430,4400:00:00
2010-06-100,4568.1000,450,430,4500:00:00
2010-06-110,4321.6000,450,430,4500:00:00
2010-06-140,4541.0000,450,430,4400:00:00
2010-06-150,4428.2000,450,430,4500:00:00
2010-06-160,4572.6000,450,440,4400:00:00
2010-06-170,46346.8000,460,440,4400:00:00
2010-06-180,50509.1000,510,460,4600:00:00
2010-06-210,47173.5000,530,470,5300:00:00
2010-06-220,4853.2000,490,460,4900:00:00
2010-06-230,48111.6000,490,470,4900:00:00
2010-06-240,4851.0000,480,470,4800:00:00
2010-06-250,5360.6000,530,470,4700:00:00
2010-06-280,5170.3000,510,480,4800:00:00
2010-06-290,50371.9000,510,480,5000:00:00
2010-06-300,5086.5000,500,490,5000:00:00
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