Última Hora: "PS. Ana Catarina Mendes vai ser líder parlamentar do PS e José Luís Carneiro secretário-geral adjunto - PÚBLICO" Tue, 15 Oct 2019 05:00:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Catalunha em estado de sítio - Jornal Económico" Tue, 15 Oct 2019 06:40:21 GMT    "Ligações fluviais da Transtejo devem parar ao início da tarde de terça-feira - SAPO 24" Mon, 14 Oct 2019 21:41:23 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Antram e Fectrans chegam a acordo: tabela salarial dos motoristas atualizada em 11,1% - TVI24" Mon, 14 Oct 2019 22:00:00 GMT    "Enfermeiros obrigados a devolver 2.000 euros em salários - ECO Economia Online" Tue, 15 Oct 2019 07:04:00 GMT    "Urgência de Pediatria do Hospital Garcia de Orta fecha esta noite - RTP" Mon, 14 Oct 2019 17:50:00 GMT    "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-10-070,45701.3000,500,400,4100:00:00
2004-10-080,50412.0000,510,450,4500:00:00
2004-10-120,46299.7000,490,450,4900:00:00
2004-10-130,40241.1000,470,400,4700:00:00
2004-10-140,41167.6000,420,400,4100:00:00
2004-10-150,4442.1000,440,420,4200:00:00
2004-10-180,39216.1000,430,380,4300:00:00
2004-10-190,3757.5000,380,370,3800:00:00
2004-10-200,38144.4000,400,370,3700:00:00
2004-10-210,4235.2000,420,380,3800:00:00
2004-10-220,4098.4000,430,400,4100:00:00
2004-10-250,42102.0000,430,420,4200:00:00
2004-10-260,39130.0000,410,390,4100:00:00
2004-10-270,3812.1000,400,380,4000:00:00
2004-10-280,385.1000,380,380,3800:00:00
2004-10-290,3852.6000,380,350,3800:00:00
2004-11-010,383.5000,380,380,3800:00:00
2004-11-020,3719.2000,370,350,3500:00:00
2004-11-030,3917.5000,390,380,3800:00:00
2004-11-040,3632.0000,390,360,3600:00:00
2004-11-050,3261.0000,360,320,3600:00:00
2004-11-080,3014.6000,330,300,3300:00:00
2004-11-090,3012.0000,300,300,3000:00:00
2004-11-100,3446.0000,340,300,3000:00:00
2004-11-110,285000,360,280,3600:00:00
2004-11-120,3145.0000,320,300,3000:00:00
2004-11-150,3026.1000,300,300,3000:00:00
2004-11-160,3221.0000,320,280,2800:00:00
2004-11-170,28102.1000,310,270,3100:00:00
2004-11-180,28154.0000,300,270,2700:00:00
2004-11-190,2853.5000,300,280,2800:00:00
2004-11-220,3032.1000,300,290,2900:00:00
2004-11-230,2883.0000,310,280,3100:00:00
2004-11-240,2844.8000,290,280,2900:00:00
2004-11-250,2853.0000,310,280,2800:00:00
2004-11-260,2846.0000,280,270,2800:00:00
2004-11-290,23159.0000,280,230,2800:00:00
2004-11-300,25103.4000,280,230,2400:00:00
2004-12-010,26124.0000,290,250,2500:00:00
2004-12-020,2765.5000,270,250,2700:00:00
2004-12-030,2471.6000,250,240,2500:00:00
2004-12-060,2510.5000,250,230,2300:00:00
2004-12-070,2550.0000,250,250,2500:00:00
2004-12-080,2460.0000,240,240,2400:00:00
2004-12-090,2242.5000,240,220,2300:00:00
2004-12-100,22117.9000,240,220,2300:00:00
2004-12-130,22104.1000,240,220,2300:00:00
2004-12-140,2188.0000,220,210,2200:00:00
2004-12-150,2269.3000,220,210,2100:00:00
2004-12-160,23624.9000,260,220,2200:00:00
2004-12-170,26226.2000,260,240,2400:00:00
2004-12-200,2558.9000,270,250,2600:00:00
2004-12-210,26388.3000,270,240,2500:00:00
2004-12-220,2876.0000,280,260,2600:00:00
2004-12-230,30186.5000,300,270,2700:00:00
2004-12-240,27206.4000,300,270,3000:00:00
2004-12-290,3234.7000,320,270,2700:00:00
2004-12-300,3378.3000,340,320,3200:00:00
2004-12-310,3532.8000,350,340,3500:00:00
2005-01-040,31189.0000,350,310,3500:00:00
2005-01-050,3130.0000,320,310,3200:00:00
2005-01-060,3010.0000,300,300,3000:00:00
2005-01-070,3035.0000,300,300,3000:00:00
2005-01-100,3010.0000,300,300,3000:00:00
2005-01-110,3216.5000,320,300,3000:00:00
2005-01-120,3012.0000,300,300,3000:00:00
2005-01-130,2825.4000,300,280,3000:00:00
2005-01-140,2867.0000,300,270,2800:00:00
2005-01-170,2672.5000,290,250,2800:00:00
2005-01-180,2376.5000,250,230,2500:00:00
2005-01-190,24227.0000,240,230,2300:00:00
2005-01-200,25188.7000,260,230,2300:00:00
2005-01-210,22340.5000,240,220,2300:00:00
2005-01-240,2569.0000,260,230,2500:00:00
2005-01-250,2760.0000,270,230,2500:00:00
2005-01-260,2569.5000,270,250,2600:00:00
2005-01-270,2725.0000,270,270,2700:00:00
2005-01-280,2748.1000,270,250,2500:00:00
2005-01-310,2754.0000,270,250,2700:00:00
2005-02-010,2551.0000,260,250,2600:00:00
2005-02-020,2550.0000,250,250,2500:00:00
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