Última Hora: "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. 849 novos casos e 5 mortes. Foi o quinto dia com mais infeções, mas desde julho que não havia tantos recuperados - Observador" Sat, 19 Sep 2020 14:29:08 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 07:15:00 GMT    "?Se calhar, não é muito interessante ter uma vida normal? - PÚBLICO" Sun, 20 Sep 2020 05:44:20 GMT    "PS e PSD em queda, com Costa e Rio a pique na popularidade. CDS no fim da tabela - TSF Online" Sun, 20 Sep 2020 06:55:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-06-300,5086.5000,500,490,5000:00:00
2010-07-020,5080.7000,500,480,5000:00:00
2010-07-050,5240.2000,520,480,5000:00:00
2010-07-060,48196.3000,510,480,5100:00:00
2010-07-070,5084.2000,510,490,5000:00:00
2010-07-080,5138.5000,510,500,5100:00:00
2010-07-090,5169.4000,510,510,5100:00:00
2010-07-120,51181.7000,520,500,5100:00:00
2010-07-130,50103.6000,510,490,5100:00:00
2010-07-140,51273.6000,520,490,5000:00:00
2010-07-150,4921.1000,500,490,5000:00:00
2010-07-160,56288.3000,570,490,4900:00:00
2010-07-190,59365.5000,600,550,5500:00:00
2010-07-200,65800.4000,650,580,5800:00:00
2010-07-210,721.059.0000,740,650,6700:00:00
2010-07-220,67375.9000,700,670,7000:00:00
2010-07-230,69275.2000,710,670,6700:00:00
2010-07-260,66698.5000,720,650,6800:00:00
2010-07-270,65215.9000,670,610,6700:00:00
2010-07-280,6961.0000,690,630,6300:00:00
2010-07-290,68137.0000,680,650,6800:00:00
2010-07-300,68373.8000,710,680,6900:00:00
2010-08-030,69508.3000,700,670,7000:00:00
2010-08-040,68176.1000,690,660,6800:00:00
2010-08-050,69205.7000,710,690,6900:00:00
2010-08-060,6983.1000,700,680,6900:00:00
2010-08-090,70153.0000,710,690,7000:00:00
2010-08-100,70192.8000,710,690,7000:00:00
2010-08-110,7065.5000,710,690,6900:00:00
2010-08-120,7177.6000,710,690,7000:00:00
2010-08-130,7030.5000,710,700,7100:00:00
2010-08-160,77416.4000,770,700,7000:00:00
2010-08-170,79145.4000,790,750,7600:00:00
2010-08-180,75313.9000,760,720,7500:00:00
2010-08-190,75104.1000,780,720,7200:00:00
2010-08-200,79127.5000,790,750,7500:00:00
2010-08-230,77312.7000,780,740,7400:00:00
2010-08-240,7443.9000,760,740,7600:00:00
2010-08-250,7469.6000,750,710,7100:00:00
2010-08-260,7661.4000,760,740,7400:00:00
2010-08-270,79144.9000,790,760,7600:00:00
2010-08-300,80131.9000,800,770,7900:00:00
2010-08-310,80106.8000,800,760,7800:00:00
2010-09-010,77180.1000,790,750,7700:00:00
2010-09-020,75165.4000,780,750,7700:00:00
2010-09-030,76150.1000,760,750,7500:00:00
2010-09-070,8037.6000,800,750,7500:00:00
2010-09-080,7958.5000,800,780,8000:00:00
2010-09-090,81122.7000,830,780,8000:00:00
2010-09-100,84262.2000,880,830,8300:00:00
2010-09-130,86137.3000,870,850,8600:00:00
2010-09-140,87196.4000,880,820,8400:00:00
2010-09-150,95401.0001,000,870,8800:00:00
2010-09-160,93472.1001,000,920,9500:00:00
2010-09-170,92409.9000,950,910,9300:00:00
2010-09-200,95185.6000,950,920,9200:00:00
2010-09-210,95193.7000,950,890,9400:00:00
2010-09-220,95140.0000,950,900,9500:00:00
2010-09-230,90221.8000,950,890,9500:00:00
2010-09-240,95310.8000,950,900,9200:00:00
2010-09-270,91217.6000,960,910,9600:00:00
2010-09-280,91111.7000,930,910,9200:00:00
2010-09-290,95285.0000,950,900,9000:00:00
2010-09-300,9377.9000,940,910,9200:00:00
2010-10-010,95396.7000,950,910,9100:00:00
2010-10-041,00347.1001,000,920,9200:00:00
2010-10-051,05277.1001,051,001,0000:00:00
2010-10-061,03157.2001,040,991,0300:00:00
2010-10-071,03156.2001,051,001,0300:00:00
2010-10-081,0056.9001,020,991,0200:00:00
2010-10-121,00303.6001,051,001,0000:00:00
2010-10-131,00298.8001,051,001,0400:00:00
2010-10-141,02578.9001,091,001,0000:00:00
2010-10-151,02267.8001,061,001,0600:00:00
2010-10-181,03118.3001,031,001,0200:00:00
2010-10-191,01203.4001,030,991,0300:00:00
2010-10-201,01263.4001,050,990,9900:00:00
2010-10-210,97431.2001,020,971,0000:00:00
2010-10-220,99198.3000,990,980,9800:00:00
2010-10-251,01271.2001,010,970,9700:00:00
2010-10-261,0073.6001,010,991,0000:00:00
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