Última Hora: "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    "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    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "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    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 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      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Atacama Minerals - [Ticker: AAM.V]Gráfico Atacama Minerals   Noticias Atacama Minerals   Descargar Históricos de Metastock Atacama Minerals  y Otros  Análisis Técnico Atacama Minerals   
Última Transacción0,160Hora de Cotización2016-11-21 - 19:01:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,170Mínimo0,160
Volumen33.107Volumen Medio (3m)0
Demanda / Oferta0,160 x 0 - 0,170 x 0Yield
Cierre Anterior0,160PER0,00%
Apertura0,170EPS0,00
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 AAM.V desde 2000-01-01 hasta 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-11-090,44171.8000,460,440,4600:00:00
2004-11-100,4570.0000,450,430,4500:00:00
2004-11-110,4710.0000,470,460,4600:00:00
2004-11-120,4320.7000,430,430,4300:00:00
2004-11-150,4867.5000,490,440,4600:00:00
2004-11-160,4785.0000,500,470,4900:00:00
2004-11-170,4816.0000,480,450,4700:00:00
2004-11-180,4925.0000,490,470,4800:00:00
2004-11-190,4936.0000,490,470,4900:00:00
2004-11-220,4759.5000,500,470,5000:00:00
2004-11-230,4660.0000,480,460,4800:00:00
2004-11-240,4635.5000,500,460,5000:00:00
2004-11-260,4637.5000,490,460,4800:00:00
2004-11-290,499.0000,490,480,4800:00:00
2004-11-300,4826.0000,490,460,4900:00:00
2004-12-010,452.5000,450,450,4500:00:00
2004-12-020,4524.0000,460,450,4600:00:00
2004-12-030,4524.5000,450,440,4400:00:00
2004-12-060,44129.0000,490,430,4900:00:00
2004-12-070,446.3000,490,440,4900:00:00
2004-12-080,4756.8000,480,440,4800:00:00
2004-12-090,4715.5000,470,470,4700:00:00
2004-12-130,4514.0000,450,440,4400:00:00
2004-12-140,4268.8000,450,420,4500:00:00
2004-12-150,4332.0000,470,430,4300:00:00
2004-12-160,4411.2000,450,440,4500:00:00
2004-12-170,52295.2000,520,480,4800:00:00
2004-12-200,50184.5000,520,500,5200:00:00
2004-12-210,5018.4000,500,500,5000:00:00
2004-12-220,5017.5000,500,500,5000:00:00
2004-12-230,5255.5000,520,480,5100:00:00
2004-12-240,5220.0000,520,520,5200:00:00
2004-12-290,5294.8000,530,500,5000:00:00
2004-12-300,5313.7000,530,510,5100:00:00
2004-12-310,5429.5000,540,530,5300:00:00
2005-01-040,46303.5000,490,430,4300:00:00
2005-01-050,47178.7000,470,460,4600:00:00
2005-01-060,4857.0000,500,480,4800:00:00
2005-01-070,48102.0000,480,480,4800:00:00
2005-01-100,471.2000,470,470,4700:00:00
2005-01-110,4723.5000,470,470,4700:00:00
2005-01-120,4617.0000,470,460,4700:00:00
2005-01-130,4616.9000,470,460,4600:00:00
2005-01-140,50195.0000,500,450,4500:00:00
2005-01-170,467.0000,460,460,4600:00:00
2005-01-180,4767.0000,470,460,4600:00:00
2005-01-190,4743.0000,470,460,4600:00:00
2005-01-200,55443.4000,550,470,4700:00:00
2005-01-210,5396.8000,530,510,5200:00:00
2005-01-240,53212.0000,530,510,5300:00:00
2005-01-250,53188.0000,530,510,5200:00:00
2005-01-260,5327.0000,530,520,5200:00:00
2005-01-270,55203.3000,560,510,5200:00:00
2005-01-280,64155.9000,670,540,5500:00:00
2005-01-310,702.209.9000,710,640,6400:00:00
2005-02-010,72608.2000,750,680,7000:00:00
2005-02-020,72351.4000,720,690,7100:00:00
2005-02-030,69494.2000,700,680,6800:00:00
2005-02-040,70455.5000,700,680,7000:00:00
2005-02-070,77847.0000,780,690,7000:00:00
2005-02-080,73125.2000,770,720,7700:00:00
2005-02-090,74355.2000,770,710,7200:00:00
2005-02-100,75119.7000,770,720,7400:00:00
2005-02-110,79271.5000,790,750,7600:00:00
2005-02-140,7575.6000,770,750,7700:00:00
2005-02-150,78192.0000,780,750,7700:00:00
2005-02-160,80215.0000,800,750,7600:00:00
2005-02-170,81442.5000,860,780,8200:00:00
2005-02-180,90392.6000,900,800,8000:00:00
2005-02-210,8773.1000,870,820,8200:00:00
2005-02-220,91279.3000,910,830,8300:00:00
2005-02-230,8835.0000,890,870,8700:00:00
2005-02-240,95370.5000,950,850,8500:00:00
2005-02-250,91101.2000,910,850,9000:00:00
2005-02-280,85121.0000,910,850,9100:00:00
2005-03-010,8625.0000,860,850,8500:00:00
2005-03-020,98331.3000,980,850,8600:00:00
2005-03-030,88231.5000,950,880,9000:00:00
2005-03-040,87126.2000,880,860,8600:00:00
2005-03-070,95330.5000,960,870,8700:00:00
2005-03-081,011.072.4001,030,910,9100:00:00
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