Última Hora: "Ana Leal acusa António Costa de pedir à TVI para que a despedissem - Impala" Sat, 22 Feb 2020 14:12:00 GMT    "Número de mortos provocados pelo Covid-19 sobe para 2.362 - Notícias ao Minuto" Sat, 22 Feb 2020 06:24:00 GMT    "Carnaval de Veneza suspenso por causa do coronavírus - TSF Online" Sun, 23 Feb 2020 11:59:00 GMT   ""O navio livrou-se de responsabilidades. Não quer saber mais de mim", lamenta português infetado com coronavírus - Jornal Económico" Sun, 23 Feb 2020 12:21:00 GMT    "Daniel de Matos: o homem de todos os presidentes - PÚBLICO" Sun, 23 Feb 2020 06:15:00 GMT    "Não sabe onde ir? Há desfiles de Carnaval de Norte a Sul - Jornal de Notícias" Sat, 22 Feb 2020 09:44:00 GMT    "MAI garante que não houve falha da TAP ou do aeroporto de Lisboa no voo que transportou Guaidó - Jornal Económico" Sun, 23 Feb 2020 11:45:00 GMT    "Cozinhar em 2 horas para toda a semana? Nova campanha para assinantes do CM explica-lhe tudo - Correio da Manhã" Fri, 21 Feb 2020 19:07:00 GMT    "Vasco Pulido Valente e a História dos homens vencidos - Observador" Sat, 22 Feb 2020 16:46:00 GMT    "Segunda Circular parou de madrugada para homenagem às vítimas de acidente brutal - TVI24" Sun, 23 Feb 2020 11:21:00 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 2020-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-090,03100.0000,030,020,0200:00:00
2001-04-100,0345.0000,030,020,0200:00:00
2001-04-110,0323.2000,030,020,0300:00:00
2001-04-120,0316.0000,030,020,0200:00:00
2001-04-160,0233.3000,020,010,0100:00:00
2001-04-170,0200,020,020,0200:00:00
2001-04-180,0210.0000,020,020,0200:00:00
2001-04-190,017.5000,010,010,0100:00:00
2001-04-200,0256.0000,020,020,0200:00:00
2001-04-230,2000,200,200,2000:00:00
2001-04-240,2000,200,200,2000:00:00
2001-04-250,2000,200,200,2000:00:00
2001-04-260,123.2000,120,120,1200:00:00
2001-04-270,142.0000,140,140,1400:00:00
2001-04-300,142.0000,140,140,1400:00:00
2001-05-010,1513.0000,150,150,1500:00:00
2001-05-020,1500,150,150,1500:00:00
2001-05-030,185000,180,180,1800:00:00
2001-05-040,1800,180,180,1800:00:00
2001-05-070,1510.5000,180,150,1800:00:00
2001-05-080,154.0000,150,150,1500:00:00
2001-05-090,157.5000,150,150,1500:00:00
2001-05-100,1500,150,150,1500:00:00
2001-05-110,1500,150,150,1500:00:00
2001-05-140,144.4000,140,130,1400:00:00
2001-05-150,145000,140,140,1400:00:00
2001-05-160,142.2000,140,140,1400:00:00
2001-05-170,1400,140,140,1400:00:00
2001-05-180,183.7000,180,140,1400:00:00
2001-05-220,142.6000,140,140,1400:00:00
2001-05-230,141.1000,140,140,1400:00:00
2001-05-240,1400,140,140,1400:00:00
2001-05-250,145.6000,140,140,1400:00:00
2001-05-280,1400,140,140,1400:00:00
2001-05-290,1400,140,140,1400:00:00
2001-05-300,123000,120,120,1200:00:00
2001-05-310,145000,140,140,1400:00:00
2001-06-010,1400,140,140,1400:00:00
2001-06-040,141.8000,140,140,1400:00:00
2001-06-050,1400,140,140,1400:00:00
2001-06-060,1400,140,140,1400:00:00
2001-06-070,1400,140,140,1400:00:00
2001-06-080,151.0000,150,150,1500:00:00
2001-06-110,1540.0000,160,150,1600:00:00
2001-06-120,1500,150,150,1500:00:00
2001-06-130,1500,150,150,1500:00:00
2001-06-140,1500,150,150,1500:00:00
2001-06-150,1500,150,150,1500:00:00
2001-06-180,1500,150,150,1500:00:00
2001-06-190,1500,150,150,1500:00:00
2001-06-200,155000,150,150,1500:00:00
2001-06-210,1500,150,150,1500:00:00
2001-06-220,1500,150,150,1500:00:00
2001-06-250,1500,150,150,1500:00:00
2001-06-260,143.2000,140,140,1400:00:00
2001-06-270,1400,140,140,1400:00:00
2001-06-280,1400,140,140,1400:00:00
2001-06-290,1400,140,140,1400:00:00
2001-07-030,142.0000,140,140,1400:00:00
2001-07-040,132.6000,130,130,1300:00:00
2001-07-050,1300,130,130,1300:00:00
2001-07-060,137.1000,130,130,1300:00:00
2001-07-090,1300,130,130,1300:00:00
2001-07-100,114000,110,110,1100:00:00
2001-07-110,1300,130,130,1300:00:00
2001-07-120,1300,130,130,1300:00:00
2001-07-130,1300,130,130,1300:00:00
2001-07-160,133.0000,130,130,1300:00:00
2001-07-170,1329.7000,130,130,1300:00:00
2001-07-180,1300,130,130,1300:00:00
2001-07-190,131.0000,130,130,1300:00:00
2001-07-200,1300,130,130,1300:00:00
2001-07-230,1300,130,130,1300:00:00
2001-07-240,131.0000,130,130,1300:00:00
2001-07-250,1300,130,130,1300:00:00
2001-07-260,126.0000,160,120,1600:00:00
2001-07-270,1200,120,120,1200:00:00
2001-07-300,1200,120,120,1200:00:00
2001-07-310,1200,120,120,1200:00:00
2001-08-010,129.5000,120,110,1200:00:00
2001-08-020,118.5000,130,110,1200:00:00
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