Última Hora: "Costa e Centeno discutiram no Conselho Europeu (e Centeno ganhou) - ZAP" Sat, 14 Dec 2019 12:15:00 GMT   "Regresso do 'Vouguinha' a vapor com lotação esgotada - Notícias de Aveiro" Sat, 14 Dec 2019 13:21:00 GMT    "Governo diz que foi "até onde podia ir" nos aumentos da função pública - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 15:06:00 GMT    "Dragagens no Sado já arrancaram com areias a serem colocadas no porto de Setúbal - Jornal de Notícias" Fri, 13 Dec 2019 14:11:00 GMT    "COP25: uma traição ao Acordo de Paris "e às pessoas em todo o mundo" - ZAP" Sat, 14 Dec 2019 13:30:00 GMT    "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "Conselho de Ministros aprova proposta de Orçamento do Estado para 2020 - RTP" Sat, 14 Dec 2019 20:29:00 GMT    "Campanha de Luís Montenegro denuncia irregularidades no processo de diretas no PSD - TSF Online" Sat, 14 Dec 2019 07:25:00 GMT    "Ferro Rodrigues irrita-se com a ?vergonha? de André Ventura e troca duas vezes o nome a Joacine - V" Fri, 13 Dec 2019 15:08:00 GMT    "Declaração de políticos sobre pertença a organizações secretas? Rui Rio acha "interessante" - SAPO 24" Sat, 14 Dec 2019 21:20:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABACUS MINING & E - [Ticker: AME.V]Gráfico ABACUS MINING & E  Noticias ABACUS MINING & E  Descargar Históricos de Metastock ABACUS MINING & E y Otros  Análisis Técnico ABACUS MINING & E  
Última Transacción0,090Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,090Mínimo0,090
Volumen21.800Volumen Medio (3m)0
Demanda / Oferta0,720 x 0 - 0,750 x 0Yield
Cierre Anterior0,090PER0,00%
Apertura0,090EPS0,00
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 AME.V desde 2000-01-01 hasta 2019-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-190,3852.5000,400,370,4000:00:00
2004-02-200,39187.7000,430,390,4300:00:00
2004-02-230,40131.4000,410,370,4100:00:00
2004-02-240,39187.6000,400,390,4000:00:00
2004-02-250,3881.9000,400,370,4000:00:00
2004-02-260,40168.0000,400,380,4000:00:00
2004-02-270,47355.0000,470,400,4000:00:00
2004-03-010,50338.2000,520,460,4800:00:00
2004-03-020,50468.2000,520,470,5000:00:00
2004-03-030,50139.2000,530,470,5300:00:00
2004-03-040,50227.3000,510,490,5000:00:00
2004-03-050,5278.6000,530,510,5200:00:00
2004-03-080,47242.6000,540,470,5300:00:00
2004-03-090,50183.6000,530,470,4800:00:00
2004-03-100,54346.4000,550,500,5200:00:00
2004-03-110,56245.7000,570,530,5400:00:00
2004-03-120,63665.0000,650,570,5800:00:00
2004-03-150,59307.1000,640,590,6000:00:00
2004-03-160,60510.2000,610,580,6000:00:00
2004-03-170,59380.0000,600,560,6000:00:00
2004-03-180,5823.0000,580,570,5700:00:00
2004-03-190,5390.3000,570,530,5500:00:00
2004-03-220,52158.5000,550,520,5300:00:00
2004-03-230,5589.0000,550,520,5200:00:00
2004-03-240,5395.0000,530,510,5300:00:00
2004-03-250,4959.6000,520,490,5100:00:00
2004-03-260,51122.0000,520,490,5000:00:00
2004-03-290,56247.5000,560,500,5300:00:00
2004-03-300,57160.0000,570,530,5500:00:00
2004-03-310,5449.5000,560,540,5600:00:00
2004-04-010,55132.0000,570,540,5400:00:00
2004-04-020,60270.1000,600,540,5600:00:00
2004-04-050,57139.3000,610,570,5700:00:00
2004-04-060,64364.4000,650,570,5800:00:00
2004-04-070,6066.3000,630,590,6300:00:00
2004-04-080,60125.7000,630,560,5700:00:00
2004-04-120,6125.5000,610,570,5700:00:00
2004-04-130,55152.6000,600,540,6000:00:00
2004-04-140,56122.0000,560,540,5600:00:00
2004-04-150,5667.5000,570,540,5600:00:00
2004-04-160,5269.3000,560,520,5600:00:00
2004-04-190,5227.2000,540,520,5400:00:00
2004-04-200,55137.3000,550,510,5300:00:00
2004-04-210,48105.0000,540,450,5400:00:00
2004-04-220,4517.6000,480,450,4800:00:00
2004-04-230,4351.4000,430,370,4200:00:00
2004-04-260,42118.0000,450,420,4500:00:00
2004-04-270,38118.1000,430,370,4300:00:00
2004-04-280,38335.0000,400,350,4000:00:00
2004-04-290,3594.3000,390,350,3500:00:00
2004-04-300,3726.5000,370,350,3500:00:00
2004-05-030,3410.5000,340,340,3400:00:00
2004-05-040,3400,340,340,3400:00:00
2004-05-050,3520.3000,350,340,3500:00:00
2004-05-060,3713.0000,370,350,3500:00:00
2004-05-070,3427.4000,340,340,3400:00:00
2004-05-100,3147.5000,340,310,3200:00:00
2004-05-110,3036.0000,300,300,3000:00:00
2004-05-120,3456.9000,340,300,3000:00:00
2004-05-130,307.0000,300,300,3000:00:00
2004-05-140,281000,280,280,2800:00:00
2004-05-170,3011.0000,300,300,3000:00:00
2004-05-180,2910.0000,290,290,2900:00:00
2004-05-190,3237.1000,330,290,2900:00:00
2004-05-200,2940.0000,320,290,3200:00:00
2004-05-210,32127.2000,320,300,3200:00:00
2004-05-250,3210.1000,320,320,3200:00:00
2004-05-260,2920.0000,290,290,2900:00:00
2004-05-270,3381.6000,330,300,3000:00:00
2004-05-280,319.9000,310,310,3100:00:00
2004-05-310,3029.0000,320,300,3200:00:00
2004-06-010,306.2000,300,300,3000:00:00
2004-06-020,3000,300,300,3000:00:00
2004-06-030,3046.6000,310,300,3000:00:00
2004-06-040,3060.3000,300,300,3000:00:00
2004-06-070,297.9000,340,290,3400:00:00
2004-06-080,2817.0000,290,280,2900:00:00
2004-06-090,2923.0000,290,260,2600:00:00
2004-06-100,276.5000,270,270,2700:00:00
2004-06-110,2950.0000,290,290,2900:00:00
2004-06-140,302.0000,300,300,3000:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters