Última Hora: "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-10-110,34133.0000,380,340,3800:00:00
2011-10-120,37262.0000,400,350,3700:00:00
2011-10-130,38354.0000,400,360,3700:00:00
2011-10-140,37188.7000,400,370,3800:00:00
2011-10-170,3975.8000,400,370,4000:00:00
2011-10-180,385.6000,390,360,3900:00:00
2011-10-190,3800,380,380,3800:00:00
2011-10-200,3721.5000,370,360,3700:00:00
2011-10-210,36106.8000,390,360,3900:00:00
2011-10-240,38145.5000,380,370,3800:00:00
2011-10-250,38214.9000,380,370,3700:00:00
2011-10-260,38199.5000,380,370,3700:00:00
2011-10-270,37355.9000,380,370,3800:00:00
2011-10-280,252.490.6000,370,220,3600:00:00
2011-10-310,24225.1000,250,230,2500:00:00
2011-11-010,26902.8000,260,210,2400:00:00
2011-11-020,28936.9000,310,260,2700:00:00
2011-11-030,28186.5000,280,270,2800:00:00
2011-11-040,30184.7000,330,280,3000:00:00
2011-11-070,281.555.3000,300,270,2900:00:00
2011-11-080,2771.9000,270,260,2700:00:00
2011-11-090,281.200.9000,280,260,2700:00:00
2011-11-100,341.139.1000,350,260,2800:00:00
2011-11-110,42583.7000,430,330,3500:00:00
2011-11-140,38119.2000,400,340,4000:00:00
2011-11-150,34129.0000,370,320,3700:00:00
2011-11-160,3452.0000,340,320,3400:00:00
2011-11-170,3385.0000,350,330,3400:00:00
2011-11-180,31164.0000,330,300,3300:00:00
2011-11-210,29109.5000,300,280,3000:00:00
2011-11-220,3097.6000,310,290,2900:00:00
2011-11-230,32266.0000,350,300,3000:00:00
2011-11-240,40272.3000,400,320,3200:00:00
2011-11-250,40558.0000,400,340,4000:00:00
2011-11-280,35263.8000,400,350,4000:00:00
2011-11-290,35169.0000,350,320,3400:00:00
2011-11-300,3496.0000,340,340,3400:00:00
2011-12-010,3383.2000,340,300,3300:00:00
2011-12-020,3538.5000,350,320,3200:00:00
2011-12-050,31141.7000,330,310,3300:00:00
2011-12-060,3066.5000,310,300,3000:00:00
2011-12-070,3052.5000,310,300,3000:00:00
2011-12-080,29112.5000,300,280,3000:00:00
2011-12-090,28101.3000,290,280,2900:00:00
2011-12-120,2944.0000,290,280,2900:00:00
2011-12-130,2763.0000,280,270,2800:00:00
2011-12-140,26270.3000,280,260,2700:00:00
2011-12-150,2886.6000,280,260,2700:00:00
2011-12-160,2966.4000,290,280,2800:00:00
2011-12-190,27124.1000,270,260,2700:00:00
2011-12-200,26129.4000,270,260,2600:00:00
2011-12-210,25233.0000,260,250,2600:00:00
2011-12-220,241.036.9000,260,240,2600:00:00
2011-12-230,2488.6000,250,240,2500:00:00
2011-12-280,20450.3000,240,200,2300:00:00
2011-12-290,201.703.7000,220,180,2100:00:00
2011-12-300,24342.7000,240,220,2200:00:00
2012-01-030,2329.0000,230,210,2200:00:00
2012-01-040,26331.5000,270,250,2500:00:00
2012-01-050,27137.9000,270,260,2600:00:00
2012-01-060,274.3000,270,260,2600:00:00
2012-01-090,2692.0000,280,250,2800:00:00
2012-01-100,2652.0000,270,260,2700:00:00
2012-01-110,2756.0000,280,260,2600:00:00
2012-01-120,2591.5000,270,250,2700:00:00
2012-01-130,2833.0000,280,260,2600:00:00
2012-01-160,257.0000,250,250,2500:00:00
2012-01-170,2523.0000,280,250,2700:00:00
2012-01-180,2416.7000,250,240,2500:00:00
2012-01-190,265.0000,260,260,2600:00:00
2012-01-200,2418.7000,250,240,2500:00:00
2012-01-230,24463.7000,290,230,2300:00:00
2012-01-240,24167.0000,240,220,2200:00:00
2012-01-250,2673.5000,260,240,2400:00:00
2012-01-260,2427.8000,260,240,2600:00:00
2012-01-270,2544.0000,250,240,2400:00:00
2012-01-300,2579.3000,250,230,2400:00:00
2012-01-310,24135.5000,240,230,2400:00:00
2012-02-010,2419.9000,250,230,2500:00:00
2012-02-020,2380.1000,230,230,2300:00:00
2012-02-030,2463.0000,240,230,2400:00:00
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