Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 27 Nov 2020 09:29:00 GMT    "Costa: Tudo faremos para que aqueles que quiseram brincar com fogo não queimem o país - Jornal de Negócios" Thu, 26 Nov 2020 15:47:00 GMT    "Carlos Carvalhas e Arménio Carlos deixam comité central do PCP - Jornal Económico" Thu, 26 Nov 2020 10:52:00 GMT    "Jovem assassinado com dois tiros na cabeça no Porto - Correio da Manhã" Fri, 27 Nov 2020 01:30:52 GMT    "Covid-19 em Portugal: número de internados em cuidados intensivos desce após 13 dias a subir - PÚBLICO" Thu, 26 Nov 2020 15:41:00 GMT    "Proibido circular entre concelhos das 23h de hoje às 5h de quarta-feira - Notícias ao Minuto" Fri, 27 Nov 2020 06:13:00 GMT    "Covid-19: proibição de circular entre concelhos começa hoje e estende-se até quarta-feira - TVI24" Fri, 27 Nov 2020 06:00:00 GMT   "Doentes graves, utentes de lares e profissionais de saúde. Estes deverão ser os primeiros a receber a vacina contra a Covid-19 - Observador" Thu, 26 Nov 2020 22:42:00 GMT    ""Talvez a história de Rui Pinto possa ser do interesse da Web Summit" - Bancada" Thu, 26 Nov 2020 15:35:00 GMT    "Marta Temido em entrevista. Ainda há mais de meio milhão de vacinas da gripe para administrar - PÚBLICO" Thu, 26 Nov 2020 06:00:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-261,0073.6001,010,991,0000:00:00
2010-10-270,98231.8001,000,961,0000:00:00
2010-10-281,0072.7001,010,960,9600:00:00
2010-10-291,00153.2001,020,970,9900:00:00
2010-11-010,96238.2001,020,961,0200:00:00
2010-11-021,00144.6001,000,970,9900:00:00
2010-11-030,98120.2000,980,960,9700:00:00
2010-11-040,98266.8001,020,971,0000:00:00
2010-11-050,99237.2001,010,981,0000:00:00
2010-11-081,05608.7001,050,991,0000:00:00
2010-11-090,99461.6001,050,971,0500:00:00
2010-11-101,00132.1001,020,980,9800:00:00
2010-11-111,0072.3001,000,981,0000:00:00
2010-11-120,97188.9000,990,950,9800:00:00
2010-11-150,99198.7000,990,960,9600:00:00
2010-11-160,97112.3000,980,950,9600:00:00
2010-11-170,95201.3000,960,930,9600:00:00
2010-11-180,94141.0000,970,940,9500:00:00
2010-11-190,96188.4000,980,960,9700:00:00
2010-11-221,02559.1001,020,960,9600:00:00
2010-11-231,0080.3001,020,991,0200:00:00
2010-11-241,01172.0001,020,981,0000:00:00
2010-11-251,01105.2001,021,001,0000:00:00
2010-11-261,0266.0001,020,991,0100:00:00
2010-11-291,00512.2001,010,991,0000:00:00
2010-11-301,00208.5001,000,970,9800:00:00
2010-12-010,9549.2001,000,951,0000:00:00
2010-12-020,9789.6000,990,960,9700:00:00
2010-12-030,98138.1000,990,970,9700:00:00
2010-12-060,97191.8000,980,950,9800:00:00
2010-12-070,95349.1000,970,900,9500:00:00
2010-12-080,90331.7000,950,860,9200:00:00
2010-12-090,95223.4000,960,880,8800:00:00
2010-12-100,90320.1000,950,900,9000:00:00
2010-12-130,90261.5000,930,900,9100:00:00
2010-12-140,91160.3000,920,900,9000:00:00
2010-12-150,8989.5000,920,890,9000:00:00
2010-12-160,94174.2000,940,900,9100:00:00
2010-12-170,94114.8000,940,900,9100:00:00
2010-12-200,90248.3000,940,880,9200:00:00
2010-12-210,92165.6000,920,890,9000:00:00
2010-12-220,91112.5000,910,880,8900:00:00
2010-12-230,9044.7000,910,890,9000:00:00
2010-12-240,907.8000,900,890,8900:00:00
2010-12-290,92224.4000,920,900,9000:00:00
2010-12-300,94134.9000,940,900,9100:00:00
2010-12-310,9584.1000,950,910,9400:00:00
2011-01-040,93308.9000,940,880,9300:00:00
2011-01-050,90116.2000,930,880,9300:00:00
2011-01-060,88469.6000,920,880,9100:00:00
2011-01-070,89185.3000,910,880,8800:00:00
2011-01-100,94158.0000,940,890,9000:00:00
2011-01-110,98288.6001,020,910,9400:00:00
2011-01-121,00262.7001,010,980,9800:00:00
2011-01-131,01236.9001,030,981,0000:00:00
2011-01-141,02244.6001,020,970,9700:00:00
2011-01-171,00118.3001,000,990,9900:00:00
2011-01-181,00289.9001,020,991,0000:00:00
2011-01-191,00188.0001,010,991,0000:00:00
2011-01-200,9863.6000,990,960,9900:00:00
2011-01-210,9694.9000,970,910,9500:00:00
2011-01-240,96270.6000,980,940,9600:00:00
2011-01-250,93178.4000,950,910,9400:00:00
2011-01-260,95179.3000,970,930,9500:00:00
2011-01-270,9799.5000,980,940,9800:00:00
2011-01-280,9624.1000,960,950,9500:00:00
2011-01-310,95113.4000,950,920,9500:00:00
2011-02-010,9500,950,950,9500:00:00
2011-02-020,92377.8000,930,900,9200:00:00
2011-02-030,92936.8000,930,900,9000:00:00
2011-02-040,92296.2000,930,900,9200:00:00
2011-02-070,90344.7000,900,850,9000:00:00
2011-02-080,91210.7000,910,860,8900:00:00
2011-02-090,87226.3000,900,870,8900:00:00
2011-02-100,87108.4000,900,860,9000:00:00
2011-02-110,8992.9000,890,870,8700:00:00
2011-02-140,85136.4000,870,840,8700:00:00
2011-02-150,82236.2000,850,810,8500:00:00
2011-02-160,86291.0000,860,830,8300:00:00
2011-02-170,87188.7000,870,830,8600:00:00
2011-02-180,9092.2000,900,850,8500:00:00
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