Última Hora: "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Despiste em Loulé causa dois mortos e três feridos - TVI24" Sun, 26 May 2019 22:36:00 GMT    "PS vence europeias por larga margem - Europeias - Jornal de Negócios - Portugal" Sun, 26 May 2019 19:00:00 GMT    "ABOLA.PT - Sporting - Frederico Varandas ainda a viver emoções - A Bola" Sun, 26 May 2019 14:14:00 GMT    "Soflusa avisa: vai haver dezenas de supressões esta segunda-feira - NiT New in Town" Sun, 26 May 2019 11:31:00 GMT    "Análise: Seis pistas a tirar das primeiras projeções - Expresso" Sun, 26 May 2019 19:41:02 GMT    "Eleições: Abstenção ficará entre os 66,5% e os 70,5% - Notícias ao Minuto" Sun, 26 May 2019 18:00:13 GMT   "PS aguenta, PSD e CDS afogam-se, PAN estreia-se - PÚBLICO" Mon, 27 May 2019 00:26:00 GMT    ""Demissão é apenas o último episódio de uma enorme trapalhada" - Notícias ao Minuto" Fri, 24 May 2019 15:56:06 GMT    "Eleitores escolhem novo Parlamento Europeu - Política - RTP" Mon, 27 May 2019 00:50:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
BAYFIELD VENTURES - [Ticker: BYV.V]Gráfico BAYFIELD VENTURES  Noticias BAYFIELD VENTURES  Descargar Históricos de Metastock BAYFIELD VENTURES y Otros  Análisis Técnico BAYFIELD VENTURES  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)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 BYV.V desde 2000-01-01 hasta 2019-05-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,151.7000,150,150,1500:00:00
2000-01-110,133.3000,130,130,1300:00:00
2000-01-120,143.3000,140,140,1400:00:00
2000-01-130,1939.0000,210,160,1800:00:00
2000-01-200,1617.0000,160,160,1600:00:00
2000-01-210,161.7000,160,160,1600:00:00
2000-01-270,162.0000,160,160,1600:00:00
2000-01-280,161.7000,160,160,1600:00:00
2000-01-310,164000,160,160,1600:00:00
2000-02-010,152000,150,150,1500:00:00
2000-02-040,1710.3000,200,170,1800:00:00
2000-02-070,262.2000,260,200,2000:00:00
2000-02-080,209.2000,250,200,2500:00:00
2000-02-090,213.3000,210,210,2100:00:00
2000-02-100,253.3000,250,250,2500:00:00
2000-02-110,2115.4000,240,210,2400:00:00
2000-02-140,2924.0000,380,220,2200:00:00
2000-02-150,2826.7000,300,250,3000:00:00
2000-02-160,2833.4000,290,220,2900:00:00
2000-02-170,255.9000,250,250,2500:00:00
2000-02-180,2970.3000,390,250,2500:00:00
2000-02-210,3484.2000,400,340,3800:00:00
2000-02-220,3422.2000,360,300,3600:00:00
2000-02-230,3735.9000,370,340,3400:00:00
2000-02-240,3715.1000,390,350,3900:00:00
2000-02-250,3417.7000,370,330,3600:00:00
2000-02-280,3714.5000,370,300,3300:00:00
2000-02-290,352.7000,370,350,3700:00:00
2000-03-010,297000,290,290,2900:00:00
2000-03-020,335.2000,330,310,3100:00:00
2000-03-030,3519.7000,380,350,3500:00:00
2000-03-060,3516.6000,380,350,3800:00:00
2000-03-070,4083.0000,500,390,3900:00:00
2000-03-080,3723.0000,390,360,3800:00:00
2000-03-090,3838.7000,400,350,3700:00:00
2000-03-100,4025.7000,450,400,4200:00:00
2000-03-130,361.3000,400,360,4000:00:00
2000-03-140,365.8000,360,330,3400:00:00
2000-03-150,342.0000,340,320,3200:00:00
2000-03-160,326.7000,320,300,3200:00:00
2000-03-170,303.2000,320,300,3200:00:00
2000-03-200,303.7000,360,300,3000:00:00
2000-03-210,321.7000,320,320,3200:00:00
2000-03-220,295.0000,300,290,3000:00:00
2000-03-230,294.1000,300,290,3000:00:00
2000-03-240,285.5000,320,280,2800:00:00
2000-03-270,2311.9000,270,220,2700:00:00
2000-03-280,2210.1000,230,220,2300:00:00
2000-03-290,238000,230,230,2300:00:00
2000-03-300,243.3000,270,230,2300:00:00
2000-03-310,236.3000,240,230,2400:00:00
2000-04-030,2011.4000,220,200,2200:00:00
2000-04-040,229.9000,220,170,2000:00:00
2000-04-050,177000,170,170,1700:00:00
2000-04-060,183.3000,180,180,1800:00:00
2000-04-070,191.0000,190,190,1900:00:00
2000-04-100,197.7000,210,190,2000:00:00
2000-04-110,191.0000,190,190,1900:00:00
2000-04-120,192.0000,210,190,2100:00:00
2000-04-130,175.5000,190,170,1900:00:00
2000-04-170,177000,170,170,1700:00:00
2000-04-180,183.3000,180,180,1800:00:00
2000-04-190,175.0000,170,170,1700:00:00
2000-04-200,163.3000,170,160,1700:00:00
2000-04-240,156.3000,150,150,1500:00:00
2000-04-250,138.3000,150,130,1500:00:00
2000-04-260,153.3000,150,150,1500:00:00
2000-04-270,164.0000,160,160,1600:00:00
2000-05-010,171.7000,170,170,1700:00:00
2000-05-040,163.3000,160,150,1500:00:00
2000-05-050,163.5000,160,150,1500:00:00
2000-05-080,151.7000,150,150,1500:00:00
2000-05-100,176.7000,170,140,1400:00:00
2000-05-150,1510.0000,150,150,1500:00:00
2000-05-180,136.7000,150,130,1500:00:00
2000-05-190,131.8000,130,130,1300:00:00
2000-05-240,136.7000,130,130,1300:00:00
2000-05-300,1238.7000,120,120,1200:00:00
2000-05-310,1516.8000,150,120,1300:00:00
2000-06-010,156.7000,150,150,1500:00:00
2000-06-070,134.5000,130,130,1300:00:00
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