Última Hora: "Grande Lisboa. Governo mantém situação de calamidade nas 19 freguesias por mais 15 dias - SAPO 24" Mon, 13 Jul 2020 18:10:55 GMT    "Caso EDP. Ministério Público aponta baterias a ex-secretário de Estado da Energia: conheça os e-mails e as suspeitas - Expresso" Mon, 13 Jul 2020 17:35:28 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 19:13:00 GMT    "OMS alerta: a pandemia de Covid-19 ''vai piorar e piorar e piorar'' - SIC Notícias" Mon, 13 Jul 2020 14:15:00 GMT    "Tempo quente deixa treze distritos do continente sob aviso amarelo - SAPO 24" Mon, 13 Jul 2020 06:09:52 GMT    "O boletim da DGS à lupa: uma das vítimas mortais era uma mulher na casa dos 30 anos - Expresso" Mon, 13 Jul 2020 13:18:23 GMT    "Fogo em zona industrial de Castelo de Paiva. Trabalhadores retirados - Notícias ao Minuto" Mon, 13 Jul 2020 18:39:00 GMT    "Menino de 13 anos julgado como adulto após matar irmão de 9 a tiro - Correio da Manhã" Mon, 13 Jul 2020 09:21:45 GMT   "Covid-19. António Costa debate com Mark Rutte plano de recuperação económica - RTP" Mon, 13 Jul 2020 05:35:00 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 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-05-270,31227.0000,330,310,3200:00:00
2005-05-300,3125.0000,320,310,3200:00:00
2005-05-310,3262.6000,320,300,3000:00:00
2005-06-010,33100.0000,340,300,3200:00:00
2005-06-020,3300,330,330,3300:00:00
2005-06-030,311.5000,310,310,3100:00:00
2005-06-060,3013.4000,310,300,3100:00:00
2005-06-070,3039.0000,310,300,3100:00:00
2005-06-080,3028.0000,310,300,3100:00:00
2005-06-090,2997.2000,300,280,2900:00:00
2005-06-100,2819.6000,300,280,3000:00:00
2005-06-130,31174.5000,340,300,3000:00:00
2005-06-140,31162.8000,310,300,3100:00:00
2005-06-150,3031.5000,310,290,3000:00:00
2005-06-160,2946.5000,300,290,2900:00:00
2005-06-170,3029.6000,300,280,2900:00:00
2005-06-200,299.5000,300,280,2900:00:00
2005-06-210,2956.5000,290,270,2900:00:00
2005-06-220,2958.8000,290,260,2700:00:00
2005-06-230,2760.5000,290,250,2900:00:00
2005-06-240,2650.0000,270,260,2700:00:00
2005-06-270,2642.9000,260,260,2600:00:00
2005-06-280,265.5000,260,260,2600:00:00
2005-06-290,2677.0000,260,260,2600:00:00
2005-06-300,2451.7000,250,240,2500:00:00
2005-07-040,2330.5000,240,230,2400:00:00
2005-07-050,25135.1000,260,240,2400:00:00
2005-07-060,2550.5000,260,250,2600:00:00
2005-07-070,2500,250,250,2500:00:00
2005-07-080,2632.9000,260,240,2400:00:00
2005-07-110,2515.0000,250,250,2500:00:00
2005-07-120,2510.5000,250,250,2500:00:00
2005-07-130,2827.0000,280,260,2800:00:00
2005-07-140,3168.5000,310,260,2600:00:00
2005-07-150,3141.0000,310,290,2900:00:00
2005-07-180,2710.0000,280,270,2800:00:00
2005-07-190,2700,270,270,2700:00:00
2005-07-200,2814.0000,280,280,2800:00:00
2005-07-210,2810.0000,280,280,2800:00:00
2005-07-220,2814.0000,280,280,2800:00:00
2005-07-250,275.0000,270,270,2700:00:00
2005-07-260,275.0000,270,270,2700:00:00
2005-07-270,2717.5000,270,270,2700:00:00
2005-07-280,2612.6000,270,260,2700:00:00
2005-07-290,2600,260,260,2600:00:00
2005-08-020,2650.4000,280,260,2800:00:00
2005-08-030,271.0000,270,270,2700:00:00
2005-08-040,25105.0000,270,250,2700:00:00
2005-08-050,261.1000,260,260,2600:00:00
2005-08-080,2600,260,260,2600:00:00
2005-08-090,256.0000,250,250,2500:00:00
2005-08-100,2514.2000,250,250,2500:00:00
2005-08-110,251.5000,250,250,2500:00:00
2005-08-120,254.5000,250,250,2500:00:00
2005-08-150,256.0000,250,250,2500:00:00
2005-08-160,2420.2000,240,240,2400:00:00
2005-08-170,2336.0000,230,230,2300:00:00
2005-08-180,2332.0000,230,230,2300:00:00
2005-08-190,2312.3000,230,230,2300:00:00
2005-08-220,2410.0000,240,240,2400:00:00
2005-08-230,232.5000,230,230,2300:00:00
2005-08-240,2300,230,230,2300:00:00
2005-08-250,2383.1000,250,230,2500:00:00
2005-08-260,2649.0000,260,240,2400:00:00
2005-08-290,2650.3000,260,250,2500:00:00
2005-08-300,2600,260,260,2600:00:00
2005-08-310,2600,260,260,2600:00:00
2005-09-010,232.1000,230,230,2300:00:00
2005-09-020,2300,230,230,2300:00:00
2005-09-060,2300,230,230,2300:00:00
2005-09-070,243.0000,240,240,2400:00:00
2005-09-080,245.5000,240,240,2400:00:00
2005-09-090,241.5000,240,240,2400:00:00
2005-09-120,2400,240,240,2400:00:00
2005-09-130,2400,240,240,2400:00:00
2005-09-140,2431.1000,240,240,2400:00:00
2005-09-150,2223.5000,240,220,2400:00:00
2005-09-160,2421.0000,260,240,2500:00:00
2005-09-190,2530.0000,260,250,2600:00:00
2005-09-200,2384.5000,240,230,2400:00:00
2005-09-210,2519.5000,260,240,2600:00:00
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