Última Hora: "Família e amigos prestam hoje homenagem à mulher de Passos Coelho - Vidas" Wed, 26 Feb 2020 12:11:19 GMT    "Nome de Vitalino Canas para o TC em risco de chumbar - PÚBLICO" Mon, 24 Feb 2020 19:38:00 GMT    "Já são conhecidos os descontos nas portagens - Jornal do Fundão" Wed, 26 Feb 2020 09:34:21 GMT    "Coronavírus. Acompanhe a situação no mundo ao minuto - RTP" Wed, 26 Feb 2020 14:03:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Especialista da OMS diz que mundo "não está pronto" para enfrentar coronavírus - Jornal de Notícias" Tue, 25 Feb 2020 17:56:00 GMT    "Frango lavado com cloro. As insólitas dificuldades das negociações pós-Brexit - Diário de Notícias - Lisboa" Tue, 25 Feb 2020 18:46:00 GMT    "Covid-19: Empresa do navio de cruzeiros diz que acompanhará português infetado até ser repatriado - SAPO 24" Wed, 26 Feb 2020 06:44:00 GMT    "Alcochete ?jamais?? Há dez anos esteve para acontecer (e há quem defenda o regresso da ideia) - Expresso" Mon, 24 Feb 2020 17:20:00 GMT   "Em direto/ Coronavírus. Há um novo caso suspeito em Portugal. É uma mulher que veio de Milão - Observador" Wed, 26 Feb 2020 14:02:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
APOGEE SILVER LTD - [Ticker: APE.V]Gráfico APOGEE SILVER LTD  Noticias APOGEE SILVER LTD  Descargar Históricos de Metastock APOGEE SILVER LTD y Otros  Análisis Técnico APOGEE SILVER LTD  
Última Transacción0,160Hora de Cotización2017-11-01 - 17:55:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,160Mínimo0,160
Volumen500Volumen Medio (3m)0
Demanda / Oferta0,160 x 0 - 0,190 x 0Yield
Cierre Anterior0,160PER0,00%
Apertura0,160EPS0,00
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 APE.V desde 2000-01-01 hasta 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-12-080,1320.0000,130,130,1300:00:00
2009-12-090,1328.5000,130,120,1200:00:00
2009-12-100,1312.0000,130,120,1200:00:00
2009-12-110,1245.7000,130,120,1200:00:00
2009-12-140,1332.7000,130,110,1300:00:00
2009-12-150,1350.0000,130,120,1200:00:00
2009-12-160,1277.0000,120,120,1200:00:00
2009-12-170,1243.8000,120,120,1200:00:00
2009-12-180,12121.9000,120,110,1200:00:00
2009-12-210,12120.4000,120,110,1100:00:00
2009-12-220,1225.0000,120,110,1100:00:00
2009-12-230,1175.1000,120,110,1100:00:00
2009-12-240,1231.0000,120,110,1200:00:00
2009-12-290,1288.0000,120,110,1100:00:00
2009-12-300,1225.5000,120,110,1200:00:00
2009-12-310,12137.5000,120,120,1200:00:00
2010-01-040,12305.2000,120,110,1200:00:00
2010-01-050,1171.0000,120,110,1200:00:00
2010-01-060,1138.0000,120,110,1200:00:00
2010-01-070,11399.0000,120,110,1100:00:00
2010-01-080,11708.0000,120,110,1200:00:00
2010-01-110,12722.4000,140,120,1200:00:00
2010-01-120,1250.5000,130,120,1300:00:00
2010-01-130,12569.8000,120,110,1200:00:00
2010-01-140,11151.3000,120,110,1200:00:00
2010-01-150,12472.6000,120,110,1200:00:00
2010-01-180,13339.4000,130,110,1200:00:00
2010-01-190,11475.0000,120,110,1200:00:00
2010-01-200,11182.6000,120,110,1100:00:00
2010-01-210,1165.0000,120,110,1200:00:00
2010-01-220,11207.5000,110,110,1100:00:00
2010-01-250,1158.0000,110,110,1100:00:00
2010-01-260,11206.4000,120,110,1100:00:00
2010-01-270,11107.7000,120,110,1100:00:00
2010-01-280,11127.0000,110,110,1100:00:00
2010-01-290,11175.6000,110,110,1100:00:00
2010-02-010,12553.2000,120,110,1100:00:00
2010-02-020,1263.6000,120,110,1200:00:00
2010-02-030,1170.0000,110,110,1100:00:00
2010-02-040,11251.4000,110,110,1100:00:00
2010-02-050,11184.2000,110,110,1100:00:00
2010-02-080,1151.0000,110,110,1100:00:00
2010-02-090,11397.0000,110,100,1000:00:00
2010-02-100,1138.5000,110,110,1100:00:00
2010-02-110,12140.0000,120,110,1100:00:00
2010-02-120,1161.5000,110,110,1100:00:00
2010-02-160,12226.5000,120,110,1100:00:00
2010-02-170,11447.4000,120,110,1200:00:00
2010-02-180,11243.0000,110,110,1100:00:00
2010-02-190,11260.0000,110,110,1100:00:00
2010-02-220,10448.0000,110,100,1100:00:00
2010-02-230,1175.5000,110,100,1000:00:00
2010-02-240,12305.8000,120,110,1100:00:00
2010-02-250,11236.5000,120,110,1200:00:00
2010-02-260,11143.0000,110,100,1100:00:00
2010-03-010,1140.0000,110,110,1100:00:00
2010-03-020,1171.5000,110,110,1100:00:00
2010-03-030,11204.5000,110,110,1100:00:00
2010-03-040,10156.5000,110,100,1100:00:00
2010-03-050,1015.5000,110,100,1100:00:00
2010-03-080,11253.1000,110,100,1000:00:00
2010-03-090,1035.0000,100,100,1000:00:00
2010-03-100,105.0000,100,100,1000:00:00
2010-03-110,1177.9000,110,100,1100:00:00
2010-03-120,1081.3000,110,100,1000:00:00
2010-03-150,10206.5000,110,100,1000:00:00
2010-03-160,11153.4000,110,100,1000:00:00
2010-03-170,1084.0000,100,100,1000:00:00
2010-03-180,1028.5000,100,100,1000:00:00
2010-03-190,1060.7000,100,100,1000:00:00
2010-03-220,1081.0000,100,100,1000:00:00
2010-03-230,1015.5000,100,100,1000:00:00
2010-03-240,1037.0000,100,100,1000:00:00
2010-03-250,105.0000,100,100,1000:00:00
2010-03-260,10143.6000,100,100,1000:00:00
2010-03-290,102.1000,100,100,1000:00:00
2010-03-300,102.4000,100,100,1000:00:00
2010-03-310,1011.5000,100,100,1000:00:00
2010-04-010,1012.0000,100,100,1000:00:00
2010-04-050,10244.0000,100,100,1000:00:00
2010-04-060,1072.5000,100,100,1000:00:00
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