Última Hora: "Chuva intensa causa inundações no distrito de Setúbal e no Alentejo - Jornal de Notícias" Sat, 19 Oct 2019 18:35:00 GMT    "Mau tempo: mais de 300 ocorrências só no Porto e metro inundado no aeroporto - TVI24" Sat, 19 Oct 2019 15:40:00 GMT    "Bloco de Esquerda ?exige libertação dos presos políticos da Catalunha? - SIC Notícias" Sat, 19 Oct 2019 17:59:00 GMT    "Bastonário pede abertura urgente de processo disciplinar a obstetra de Setúbal - Jornal de Notícias" Fri, 18 Oct 2019 19:33:00 GMT    "PSD adia posse do Governo. Pede recontagem dos votos dos emigrantes - Expresso" Fri, 18 Oct 2019 16:28:52 GMT    "Eleições legislativas: PS pede indeferimento do recurso ao Tribunal Constitucional - Jornal Económico" Sat, 19 Oct 2019 16:19:08 GMT   "Opinião. O ?Brexit? inglês - PÚBLICO" Sat, 19 Oct 2019 20:58:00 GMT    "Reino Unido. ?Brexit?: Rebelião em Westminster obriga Johnson a pedir adiamento e a recusá-lo ao mesmo tempo - PÚBLICO" Sat, 19 Oct 2019 21:11:00 GMT    "Reclamação do PSD adia tomada de posse do Governo - Jornal de Negócios - Portugal" Fri, 18 Oct 2019 14:11:00 GMT    "Mário Wilson, o filho, lembra injustiças: «Marginalizado pelos rivais» - Record" Sat, 19 Oct 2019 23:44:02 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,050 (+2,960%) AVINO SILVER AND - [Ticker: ASM.V]Gráfico AVINO SILVER AND   Noticias AVINO SILVER AND   Descargar Históricos de Metastock AVINO SILVER AND  y Otros  Análisis Técnico AVINO SILVER AND   
Última Transacción1,740Hora de Cotización2017-11-01 - 18:54:00
Variación+0,050 (+2,960%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,740Mínimo1,700
Volumen14.553Volumen Medio (3m)0
Demanda / Oferta1,720 x 0 - 1,740 x 0Yield
Cierre Anterior1,690PER0,00%
Apertura1,700EPS0,00
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 ASM.V desde 2000-01-01 hasta 2019-10-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,451.0000,450,450,4500:00:00
2000-01-070,415.8000,410,410,4100:00:00
2000-01-100,412.8000,410,410,4100:00:00
2000-01-110,406.0000,410,400,4100:00:00
2000-01-120,3910.2000,450,390,4500:00:00
2000-01-140,454.4000,450,450,4500:00:00
2000-01-170,401.9000,400,400,4000:00:00
2000-01-180,392.0000,400,390,4000:00:00
2000-01-210,405000,400,400,4000:00:00
2000-01-240,408000,400,400,4000:00:00
2000-01-250,452.5000,450,450,4500:00:00
2000-02-010,4510.0000,460,450,4600:00:00
2000-02-020,381.0000,380,380,3800:00:00
2000-02-040,4212.4000,420,360,3800:00:00
2000-02-070,657.9000,650,450,5000:00:00
2000-02-090,509.0000,500,360,3700:00:00
2000-02-100,426000,420,420,4200:00:00
2000-02-140,505000,500,500,5000:00:00
2000-02-150,605000,600,600,6000:00:00
2000-02-170,605000,600,600,6000:00:00
2000-02-210,501.0000,500,500,5000:00:00
2000-02-220,503.0000,500,500,5000:00:00
2000-02-230,507.2000,500,500,5000:00:00
2000-02-240,471.5000,470,470,4700:00:00
2000-02-250,466.1000,500,460,4600:00:00
2000-02-280,481.0000,480,480,4800:00:00
2000-02-290,556000,550,550,5500:00:00
2000-03-010,412.5000,410,410,4100:00:00
2000-03-020,425000,420,420,4200:00:00
2000-03-080,451.0000,450,450,4500:00:00
2000-03-100,452.0000,450,450,4500:00:00
2000-03-140,561.0000,560,560,5600:00:00
2000-03-150,564.0000,560,560,5600:00:00
2000-03-230,553.0000,550,500,5000:00:00
2000-03-290,559000,550,550,5500:00:00
2000-03-310,426000,420,420,4200:00:00
2000-04-070,408.5000,430,400,4300:00:00
2000-04-100,404.5000,400,400,4000:00:00
2000-04-110,403.5000,400,400,4000:00:00
2000-04-140,397.0000,390,390,3900:00:00
2000-04-200,392.0000,390,390,3900:00:00
2000-04-240,421.1000,420,420,4200:00:00
2000-04-250,367000,360,360,3600:00:00
2000-04-270,422.0000,420,420,4200:00:00
2000-04-280,427.0000,420,400,4000:00:00
2000-05-020,636.0000,630,450,4500:00:00
2000-05-040,551.6000,550,450,4500:00:00
2000-05-120,362.0000,360,360,3600:00:00
2000-05-150,394.1000,390,390,3900:00:00
2000-05-160,494.0000,490,450,4500:00:00
2000-05-170,362.0000,360,360,3600:00:00
2000-05-180,403.5000,400,400,4000:00:00
2000-05-190,361.6000,400,360,4000:00:00
2000-05-230,363.0000,360,360,3600:00:00
2000-05-240,365.0000,360,360,3600:00:00
2000-05-290,431.2000,430,430,4300:00:00
2000-06-020,3910.0000,390,390,3900:00:00
2000-06-060,392.8000,390,390,3900:00:00
2000-06-160,395000,390,390,3900:00:00
2000-06-190,398000,390,390,3900:00:00
2000-06-230,397000,390,390,3900:00:00
2000-06-280,405.0000,400,400,4000:00:00
2000-07-100,406000,400,400,4000:00:00
2000-07-120,404.2000,400,400,4000:00:00
2000-07-130,391.6000,400,390,4000:00:00
2000-07-140,385.7000,390,380,3900:00:00
2000-07-210,403.2000,400,310,3100:00:00
2000-07-240,341.0000,340,340,3400:00:00
2000-07-260,402.9000,400,320,3200:00:00
2000-07-270,404.0000,400,400,4000:00:00
2000-07-310,324.0000,370,320,3700:00:00
2000-08-030,321.0000,320,320,3200:00:00
2000-08-080,363.0000,360,360,3600:00:00
2000-08-100,326000,320,320,3200:00:00
2000-08-110,321.7000,320,320,3200:00:00
2000-08-140,325000,320,320,3200:00:00
2000-08-160,326000,320,320,3200:00:00
2000-08-210,331.4000,330,330,3300:00:00
2000-08-220,338000,330,330,3300:00:00
2000-08-280,381.1000,380,330,3300:00:00
2000-08-300,382.5000,380,380,3800:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters