Última Hora: "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-180,9092.2000,900,850,8500:00:00
2011-02-220,88126.3000,900,870,9000:00:00
2011-02-230,8798.8000,890,870,8800:00:00
2011-02-240,82194.6000,890,820,8700:00:00
2011-02-250,83147.7000,840,810,8300:00:00
2011-02-280,83683.3000,830,770,8200:00:00
2011-03-010,85329.5000,870,830,8300:00:00
2011-03-020,83118.7000,850,820,8500:00:00
2011-03-030,83167.9000,850,800,8000:00:00
2011-03-040,83103.2000,850,810,8100:00:00
2011-03-070,8450.1000,850,820,8500:00:00
2011-03-080,8494.3000,850,800,8500:00:00
2011-03-090,8387.9000,830,790,8200:00:00
2011-03-100,79124.2000,820,770,8200:00:00
2011-03-110,8041.6000,830,770,7700:00:00
2011-03-140,77225.2000,800,680,8000:00:00
2011-03-150,72410.6000,720,680,7100:00:00
2011-03-160,71214.5000,720,690,7000:00:00
2011-03-170,70109.6000,720,680,7200:00:00
2011-03-180,80254.8000,820,700,7200:00:00
2011-03-210,80187.6000,830,780,8300:00:00
2011-03-220,83110.8000,830,740,8000:00:00
2011-03-230,87202.3000,870,780,8000:00:00
2011-03-240,8481.5000,870,840,8600:00:00
2011-03-250,8358.2000,840,780,8100:00:00
2011-03-280,8286.6000,840,760,8400:00:00
2011-03-290,7860.4000,810,780,8100:00:00
2011-03-300,8494.9000,840,780,7900:00:00
2011-03-310,8162.0000,820,770,8200:00:00
2011-04-010,8099.0000,820,760,8000:00:00
2011-04-040,78130.7000,800,780,8000:00:00
2011-04-050,76183.3000,800,760,8000:00:00
2011-04-060,7853.1000,800,770,7900:00:00
2011-04-070,8070.7000,800,760,7700:00:00
2011-04-080,79135.4000,800,770,7800:00:00
2011-04-110,84161.1000,840,760,7600:00:00
2011-04-120,8457.3000,840,800,8400:00:00
2011-04-130,8474.5000,850,810,8200:00:00
2011-04-140,8678.3000,860,820,8500:00:00
2011-04-150,86126.5000,860,820,8600:00:00
2011-04-180,82158.7000,850,820,8500:00:00
2011-04-190,8033.9000,850,780,8500:00:00
2011-04-200,73133.1000,800,700,7700:00:00
2011-04-210,75448.8000,760,710,7200:00:00
2011-04-250,7468.6000,750,710,7500:00:00
2011-04-260,7172.5000,740,690,7400:00:00
2011-04-270,73142.0000,750,720,7200:00:00
2011-04-280,73117.0000,750,720,7400:00:00
2011-04-290,7550.0000,750,710,7100:00:00
2011-05-020,71135.0000,740,700,7200:00:00
2011-05-030,7488.0000,740,700,7300:00:00
2011-05-040,70296.0000,710,680,7000:00:00
2011-05-050,7057.9000,700,690,6900:00:00
2011-05-060,6974.0000,700,680,7000:00:00
2011-05-090,7099.0000,700,680,6900:00:00
2011-05-100,7087.0000,710,670,7000:00:00
2011-05-110,69164.3000,690,660,6900:00:00
2011-05-120,68172.5000,690,660,6700:00:00
2011-05-130,66115.0000,690,660,6700:00:00
2011-05-160,6642.0000,690,660,6900:00:00
2011-05-170,66165.9000,670,630,6700:00:00
2011-05-180,68124.9000,680,650,6600:00:00
2011-05-190,6724.0000,680,650,6700:00:00
2011-05-200,6698.3000,680,650,6800:00:00
2011-05-240,6780.0000,690,640,6800:00:00
2011-05-250,6894.7000,680,660,6800:00:00
2011-05-260,68118.4000,680,660,6800:00:00
2011-05-270,66191.0000,680,640,6800:00:00
2011-05-300,643.2000,650,640,6500:00:00
2011-05-310,6481.2000,650,630,6500:00:00
2011-06-010,65307.0000,650,640,6400:00:00
2011-06-020,6434.5000,650,640,6400:00:00
2011-06-030,61324.0000,670,610,6400:00:00
2011-06-060,56434.3000,620,530,6200:00:00
2011-06-070,47886.6000,580,440,5500:00:00
2011-06-080,44802.0000,470,430,4600:00:00
2011-06-090,46571.0000,480,430,4300:00:00
2011-06-100,53594.7000,550,470,4700:00:00
2011-06-130,5537.9000,570,530,5500:00:00
2011-06-140,57203.1000,590,560,5800:00:00
2011-06-150,5350.5000,550,530,5400:00:00
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