Última Hora: "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-191,3816.0001,381,321,3200:00:00
2002-07-221,3634.0001,361,261,3200:00:00
2002-07-231,3228.6001,321,201,3100:00:00
2002-07-241,2776.3001,321,031,3200:00:00
2002-07-251,2298.3001,341,221,2400:00:00
2002-07-261,20121.3001,201,051,1700:00:00
2002-07-291,0734.8001,161,071,1600:00:00
2002-07-301,20118.9001,201,121,1200:00:00
2002-07-311,075.1001,081,071,0800:00:00
2002-08-011,0744.5001,121,061,1000:00:00
2002-08-021,0924.9001,101,091,0900:00:00
2002-08-061,1027.0001,161,101,1600:00:00
2002-08-071,1545.6001,151,121,1500:00:00
2002-08-081,1433.2001,151,091,1100:00:00
2002-08-091,1032.0001,141,101,1200:00:00
2002-08-121,0815.1001,091,081,0900:00:00
2002-08-131,07195.8001,070,941,0500:00:00
2002-08-141,0717.0001,080,951,0000:00:00
2002-08-150,9844.3001,030,981,0300:00:00
2002-08-161,0260.9001,061,011,0100:00:00
2002-08-191,0026.3001,071,001,0400:00:00
2002-08-201,0520.5001,051,011,0100:00:00
2002-08-210,9939.3001,070,991,0500:00:00
2002-08-221,003.1001,001,001,0000:00:00
2002-08-231,035.6001,031,031,0300:00:00
2002-08-261,009.2001,101,001,1000:00:00
2002-08-271,0720.0001,071,051,0500:00:00
2002-08-280,9918.2001,010,991,0100:00:00
2002-08-291,0034.9001,051,001,0500:00:00
2002-08-301,0011.0001,021,001,0200:00:00
2002-09-031,035.6001,031,001,0000:00:00
2002-09-041,039.9001,051,031,0300:00:00
2002-09-050,9329.8001,050,931,0300:00:00
2002-09-061,0022.0001,031,001,0100:00:00
2002-09-091,001.0001,001,001,0000:00:00
2002-09-101,0088.7001,000,950,9800:00:00
2002-09-111,0010.3001,000,951,0000:00:00
2002-09-121,0052.0001,000,981,0000:00:00
2002-09-131,0017.0001,001,001,0000:00:00
2002-09-161,0025.1001,050,991,0000:00:00
2002-09-170,9638.5000,990,940,9500:00:00
2002-09-180,9298.2000,930,900,9300:00:00
2002-09-190,8743.5000,910,850,9100:00:00
2002-09-200,8840.8000,880,800,8500:00:00
2002-09-230,8951.1000,900,890,9000:00:00
2002-09-240,79100.0000,890,770,8100:00:00
2002-09-250,75280.1000,810,730,8100:00:00
2002-09-260,7241.1000,740,710,7100:00:00
2002-09-270,72122.0000,730,680,7000:00:00
2002-09-300,63463.5000,670,630,6600:00:00
2002-10-010,65111.5000,680,550,5800:00:00
2002-10-020,61107.7000,680,610,6600:00:00
2002-10-030,615.5000,630,610,6300:00:00
2002-10-040,6750.5000,720,660,6900:00:00
2002-10-070,7229.0000,720,670,6700:00:00
2002-10-080,7127.0000,720,650,7200:00:00
2002-10-090,7334.1000,730,700,7000:00:00
2002-10-100,707.5000,700,700,7000:00:00
2002-10-110,7072.1000,740,700,7200:00:00
2002-10-150,7020.3000,720,700,7200:00:00
2002-10-160,704.6000,700,700,7000:00:00
2002-10-170,7030.0000,720,700,7200:00:00
2002-10-180,7219.1000,720,700,7100:00:00
2002-10-210,701.1000,700,700,7000:00:00
2002-10-220,6826.8000,700,680,7000:00:00
2002-10-230,7059.3000,700,690,6900:00:00
2002-10-240,7051.3000,700,700,7000:00:00
2002-10-250,706.5000,700,700,7000:00:00
2002-10-280,7867.4000,790,740,7400:00:00
2002-10-290,9083.2000,950,820,8200:00:00
2002-10-300,95110.0001,000,951,0000:00:00
2002-10-310,98173.5001,030,970,9900:00:00
2002-11-010,9743.3001,000,971,0000:00:00
2002-11-041,07111.6001,091,001,0000:00:00
2002-11-051,10191.0001,151,061,0900:00:00
2002-11-061,17189.0001,231,141,1400:00:00
2002-11-071,21295.3001,291,211,2200:00:00
2002-11-081,14367.8001,271,121,2200:00:00
2002-11-111,2095.5001,231,141,1700:00:00
2002-11-121,13121.5001,191,131,1500:00:00
2002-11-131,14203.3001,251,141,1700:00:00
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