Última Hora: "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-03-260,67332.9000,700,600,6100:00:00
2002-03-270,7191.2000,760,680,6800:00:00
2002-03-280,76147.2000,770,740,7400:00:00
2002-04-010,7517.5000,770,750,7600:00:00
2002-04-020,7641.4000,790,760,7900:00:00
2002-04-030,792.5000,790,770,7700:00:00
2002-04-040,7740.6000,790,770,7900:00:00
2002-04-050,90135.2000,900,800,8000:00:00
2002-04-080,93111.3000,960,900,9300:00:00
2002-04-090,8594.2000,920,850,9100:00:00
2002-04-100,9045.0000,900,870,8800:00:00
2002-04-110,90157.6000,940,900,9000:00:00
2002-04-120,91139.0000,930,910,9300:00:00
2002-04-150,9159.1000,920,830,9200:00:00
2002-04-160,91274.8000,920,860,9200:00:00
2002-04-170,91215.0000,920,890,9000:00:00
2002-04-180,9055.9000,910,900,9100:00:00
2002-04-190,9032.5000,900,860,9000:00:00
2002-04-220,9098.0000,900,880,9000:00:00
2002-04-230,9041.0000,910,890,9000:00:00
2002-04-240,92104.2000,920,900,9000:00:00
2002-04-250,9284.7000,930,910,9300:00:00
2002-04-260,97373.1000,980,940,9400:00:00
2002-04-290,99294.7000,990,950,9800:00:00
2002-04-301,04423.3001,200,990,9900:00:00
2002-05-011,10103.0001,151,041,0400:00:00
2002-05-021,22142.7001,221,081,1300:00:00
2002-05-031,29255.5001,301,231,2900:00:00
2002-05-061,51358.7001,531,321,3800:00:00
2002-05-071,56408.7001,651,551,5900:00:00
2002-05-081,50273.4001,641,451,6400:00:00
2002-05-091,4083.4001,451,351,4500:00:00
2002-05-101,42233.5001,531,401,4400:00:00
2002-05-131,57203.1001,571,501,5000:00:00
2002-05-141,55263.5001,651,551,6000:00:00
2002-05-151,59105.9001,601,501,5400:00:00
2002-05-161,47117.1001,591,471,5900:00:00
2002-05-171,4187.9001,521,401,5000:00:00
2002-05-211,5082.3001,551,461,4600:00:00
2002-05-221,61225.0001,701,571,5700:00:00
2002-05-231,70232.8001,741,601,6500:00:00
2002-05-241,65430.4001,751,651,7200:00:00
2002-05-271,70226.4001,721,601,7000:00:00
2002-05-281,69108.3001,741,621,7000:00:00
2002-05-291,80143.2001,801,701,7100:00:00
2002-05-301,7797.2001,801,741,7900:00:00
2002-05-311,78119.2001,791,711,7900:00:00
2002-06-031,80265.5001,851,751,7700:00:00
2002-06-041,7043.8001,841,701,8200:00:00
2002-06-051,7577.4001,821,701,7400:00:00
2002-06-061,7579.6001,751,671,7500:00:00
2002-06-071,65295.7001,791,651,7500:00:00
2002-06-101,6092.0001,651,571,6200:00:00
2002-06-111,55195.2001,551,471,5500:00:00
2002-06-121,4567.8001,541,451,5000:00:00
2002-06-131,5054.1001,501,451,4500:00:00
2002-06-141,4535.1001,451,441,4500:00:00
2002-06-171,6051.7001,651,461,5000:00:00
2002-06-181,7477.3001,781,601,6000:00:00
2002-06-191,75160.1001,781,661,7500:00:00
2002-06-201,6036.3001,741,601,7400:00:00
2002-06-211,64105.6001,661,571,6600:00:00
2002-06-241,40243.2001,641,401,6400:00:00
2002-06-251,4459.1001,471,421,4400:00:00
2002-06-261,40129.0001,451,401,4500:00:00
2002-06-271,4058.5001,431,331,4300:00:00
2002-06-281,40161.5001,421,261,4200:00:00
2002-07-021,18124.1001,301,101,2800:00:00
2002-07-031,09150.0001,171,041,1700:00:00
2002-07-041,1072.7001,131,011,0800:00:00
2002-07-050,99185.5001,100,981,1000:00:00
2002-07-081,0593.6001,100,961,0000:00:00
2002-07-091,24214.9001,251,081,0800:00:00
2002-07-101,40101.5001,401,251,2600:00:00
2002-07-111,36142.1001,431,351,3900:00:00
2002-07-121,30146.7001,401,241,4000:00:00
2002-07-151,2480.8001,371,241,3000:00:00
2002-07-161,3248.8001,321,201,2000:00:00
2002-07-171,2522.0001,301,251,2500:00:00
2002-07-181,3241.9001,321,201,3000:00:00
2002-07-191,3816.0001,381,321,3200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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