Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 
Sin variación AMEC - [Ticker: AMEC.L]Gráfico AMEC  Noticias AMEC  Descargar Históricos de Metastock AMEC y Otros  Análisis Técnico AMEC  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
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 AMEC.L desde 2000-01-01 hasta 2024-05-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2014-07-081.198,00480.4001.227,911.197,001.225,0000:00:00
2014-07-091.185,00587.1001.203,001.182,001.199,0000:00:00
2014-07-101.177,00890.4001.189,001.165,001.185,0000:00:00
2014-07-111.178,00579.0001.182,001.169,001.182,0000:00:00
2014-07-141.201,00568.7001.201,001.176,901.183,0000:00:00
2014-07-241.170,00851.2001.191,001.166,641.190,0000:00:00
2014-07-251.154,001.152.8001.166,801.149,001.165,0000:00:00
2014-07-281.146,001.135.8001.158,751.137,951.157,0000:00:00
2014-07-291.165,001.099.0001.167,001.143,501.149,0000:00:00
2014-07-301.155,00871.2001.163,001.142,001.161,0000:00:00
2014-07-311.138,00801.9001.158,501.132,001.158,0000:00:00
2014-08-011.118,001.466.8001.139,001.102,001.139,0000:00:00
2014-08-041.115,00579.1001.125,001.114,001.123,0000:00:00
2014-08-051.105,001.256.8001.121,001.099,001.121,0000:00:00
2014-08-061.089,001.567.7001.102,801.083,001.099,0000:00:00
2014-08-071.083,002.084.1001.104,001.053,001.074,0000:00:00
2014-08-081.069,001.882.9001.077,001.049,001.075,0000:00:00
2014-08-141.104,00734.1001.110,001.081,001.084,0000:00:00
2014-08-151.101,00807.9001.115,001.099,001.109,0000:00:00
2014-08-181.107,00985.9001.112,001.089,001.107,0000:00:00
2014-08-191.114,00575.2001.121,001.104,001.114,0000:00:00
2014-08-201.099,001.022.9001.119,001.097,951.117,0000:00:00
2014-08-261.142,001.109.0001.143,001.116,001.125,0000:00:00
2014-08-271.146,00745.4001.150,001.136,001.140,0000:00:00
2014-08-281.138,00719.8001.147,001.135,001.141,0000:00:00
2014-08-291.125,00657.2001.140,001.113,001.136,0000:00:00
2014-09-041.105,00827.1001.116,001.093,001.116,0000:00:00
2014-09-051.104,00790.2001.125,001.101,751.125,0000:00:00
2014-09-151.078,00924.6001.089,001.067,001.086,0000:00:00
2014-09-291.108,00990.6001.121,001.100,001.107,0000:00:00
2014-10-061.081,001.071.0001.097,581.075,101.078,0000:00:00
2014-10-091.050,001.497.9001.060,001.038,781.054,0000:00:00
2014-10-101.014,004.405.7001.047,221.009,001.037,0000:00:00
2014-10-131.016,002.224.4001.046,83993,801.004,0000:00:00
2014-10-141.012,001.677.5001.022,00998,501.006,0000:00:00
2014-10-15990,001.839.2001.023,00989,001.013,0000:00:00
2014-10-201.000,001.012.7001.030,001.000,001.030,0000:00:00
2014-10-211.034,001.492.0001.035,00989,50997,5000:00:00
2014-10-221.044,001.333.8001.048,001.028,001.039,0000:00:00
2014-10-271.003,002.151.6001.026,94995,001.026,0000:00:00
2014-10-281.002,001.141.2001.019,00998,501.006,0000:00:00
2014-10-291.020,001.542.9001.023,00988,501.002,0000:00:00
2014-10-301.026,001.635.7001.030,001.014,001.026,0000:00:00
2014-10-311.040,001.434.6001.045,001.028,001.040,0000:00:00
2014-11-04993,003.725.3001.048,50975,501.048,0000:00:00
2014-11-051.013,002.864.8001.069,55976,001.004,0000:00:00
2014-11-061.067,002.442.7001.067,001.015,001.019,0000:00:00
2014-11-071.057,001.808.8001.073,001.044,001.063,0000:00:00
2014-11-101.079,001.660.7001.085,001.045,001.048,0000:00:00
2014-11-111.088,001.682.9001.090,001.054,001.081,0000:00:00
2014-11-121.081,005.654.7001.094,361.079,401.087,0000:00:00
2014-11-131.058,003.634.2001.093,001.048,001.070,0000:00:00
2014-11-141.083,002.318.0001.085,001.052,001.059,0000:00:00
2014-11-171.093,002.117.9001.102,001.059,551.075,0000:00:00
2014-11-181.105,001.959.3001.120,001.084,001.093,0000:00:00
2014-11-191.085,001.965.1001.104,001.083,001.101,0000:00:00
2014-11-201.087,001.372.4001.095,001.077,231.090,0000:00:00
2014-11-211.099,001.809.6001.109,001.083,401.086,0000:00:00
2014-11-241.076,006.488.8001.085,001.063,001.085,0000:00:00
2014-11-251.066,004.596.9001.075,001.034,001.071,0000:00:00
2014-11-261.059,003.471.0001.066,001.039,001.064,0000:00:00
2014-11-27995,003.775.7001.045,00992,001.038,0000:00:00
2014-11-28934,504.684.900984,50924,00984,5000:00:00
2014-12-01915,003.267.500924,50889,67920,0000:00:00
2014-12-02935,504.849.600938,50916,50918,0000:00:00
2014-12-03922,002.519.900941,00916,00931,5000:00:00
2014-12-04895,502.698.400922,00893,50917,5000:00:00
2014-12-05874,502.510.100902,00870,50902,0000:00:00
2014-12-08863,001.555.200878,00862,65874,0000:00:00
2014-12-09855,502.427.000862,00821,50847,5000:00:00
2014-12-10842,503.489.100864,00824,00861,0000:00:00
2014-12-11839,502.225.900859,50837,50842,5000:00:00
2014-12-12803,002.234.500834,50803,00828,5000:00:00
2014-12-15789,502.869.400824,50789,50801,5000:00:00
2014-12-16832,004.079.800834,00785,00791,0000:00:00
2014-12-17830,503.288.100833,00805,00815,0000:00:00
2014-12-18863,502.681.500881,00844,00857,5000:00:00
2014-12-19886,003.146.100890,00849,00868,5000:00:00
2014-12-22872,002.679.300905,50865,75890,0000:00:00
2014-12-23896,001.463.800901,00872,00878,0000:00:00
2014-12-24888,501.239.800904,50886,86896,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> 

Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters