Última Hora: "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-020,2550.0000,250,250,2500:00:00
2005-02-030,25145.4000,270,240,2400:00:00
2005-02-040,2972.0000,290,250,2500:00:00
2005-02-070,2825.0000,280,280,2800:00:00
2005-02-080,2523.5000,260,250,2600:00:00
2005-02-090,252000,250,250,2500:00:00
2005-02-100,2510.0000,250,250,2500:00:00
2005-02-110,2680.0000,260,250,2500:00:00
2005-02-140,27138.0000,280,270,2800:00:00
2005-02-150,2558.8000,260,250,2600:00:00
2005-02-160,2665.0000,270,260,2700:00:00
2005-02-170,2555.2000,260,250,2600:00:00
2005-02-180,2550.5000,260,250,2600:00:00
2005-02-210,274.2000,270,270,2700:00:00
2005-02-220,2783.5000,270,260,2600:00:00
2005-02-230,2719.0000,270,270,2700:00:00
2005-02-240,27103.0000,270,260,2700:00:00
2005-02-250,2785.1000,270,260,2700:00:00
2005-02-280,2815.5000,280,280,2800:00:00
2005-03-010,2657.0000,280,260,2800:00:00
2005-03-020,2618.3000,270,260,2700:00:00
2005-03-030,2612.5000,260,260,2600:00:00
2005-03-040,2851.5000,280,260,2600:00:00
2005-03-070,27119.0000,280,270,2800:00:00
2005-03-080,2936.7000,290,280,2800:00:00
2005-03-090,2934.5000,290,280,2900:00:00
2005-03-100,2816.0000,290,280,2900:00:00
2005-03-110,2822.0000,280,280,2800:00:00
2005-03-140,2746.3000,280,270,2800:00:00
2005-03-150,2824.0000,280,270,2800:00:00
2005-03-160,2937.3000,290,280,2800:00:00
2005-03-170,31563.5000,310,290,2900:00:00
2005-03-180,34319.4000,350,310,3100:00:00
2005-03-210,35310.5000,360,330,3400:00:00
2005-03-220,3232.3000,330,320,3300:00:00
2005-03-230,3387.9000,330,300,3200:00:00
2005-03-240,3149.3000,340,310,3100:00:00
2005-03-280,3122.0000,310,300,3000:00:00
2005-03-290,3065.5000,300,280,2900:00:00
2005-03-300,31386.8000,330,300,3000:00:00
2005-03-310,31807.9000,340,310,3100:00:00
2005-04-010,31236.0000,340,310,3100:00:00
2005-04-040,3169.7000,320,310,3200:00:00
2005-04-050,30143.0000,310,270,3100:00:00
2005-04-060,28366.5000,310,280,2800:00:00
2005-04-070,341.021.6000,340,280,3000:00:00
2005-04-080,34196.0000,340,330,3400:00:00
2005-04-110,411.434.6000,420,350,3500:00:00
2005-04-120,38596.4000,430,360,4000:00:00
2005-04-130,32296.1000,350,300,3500:00:00
2005-04-140,31119.8000,330,310,3100:00:00
2005-04-150,28130.5000,310,280,3100:00:00
2005-04-180,28131.5000,290,270,2800:00:00
2005-04-190,30148.5000,300,280,2800:00:00
2005-04-200,30198.3000,300,270,2800:00:00
2005-04-210,3067.5000,310,300,3000:00:00
2005-04-220,30122.5000,320,300,3200:00:00
2005-04-250,29115.0000,310,290,3000:00:00
2005-04-260,3018.5000,300,290,2900:00:00
2005-04-270,3000,300,300,3000:00:00
2005-04-280,3159.0000,310,280,2800:00:00
2005-04-290,3161.0000,310,290,2900:00:00
2005-05-020,3118.1000,310,310,3100:00:00
2005-05-030,3111.0000,310,310,3100:00:00
2005-05-040,2613.5000,300,260,3000:00:00
2005-05-050,2600,260,260,2600:00:00
2005-05-060,2633.9000,260,250,2600:00:00
2005-05-090,3035.0000,300,290,2900:00:00
2005-05-100,3010.0000,300,300,3000:00:00
2005-05-110,30506.2000,330,300,3000:00:00
2005-05-120,31220.1000,320,300,3000:00:00
2005-05-130,30133.0000,330,300,3300:00:00
2005-05-160,39123.5000,390,320,3300:00:00
2005-05-170,3900,390,390,3900:00:00
2005-05-180,34157.1000,340,300,3400:00:00
2005-05-190,3461.5000,350,320,3300:00:00
2005-05-200,3363.3000,330,330,3300:00:00
2005-05-240,3333.4000,350,330,3500:00:00
2005-05-250,3472.0000,340,330,3300:00:00
2005-05-260,3265.0000,320,310,3100:00:00
2005-05-270,31227.0000,330,310,3200:00:00
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