Última Hora: "Universidade de Coimbra elimina carne de vaca das cantinas. Agricultores estão perplexos - Expresso" Tue, 17 Sep 2019 18:59:15 GMT    "Debate entre Rio e Costa foi o mais visto, mas longe do duelo entre Passos e Costa de 2015 - Observador" Tue, 17 Sep 2019 18:05:41 GMT    "Eleições. Jerónimo admite ?um ou outro descontente? interno e ataca arrivismo do PAN - SAPO 24" Mon, 16 Sep 2019 22:34:50 GMT    "Israel. Eleições em Israel: Bloco de Netanyahu sem maioria segundo sondagens à boca das urnas - PÚBLICO" Tue, 17 Sep 2019 19:43:00 GMT    "Surpresa no Bessa: Sporting em desvantagem logo aos 7 minutos - Record" Sun, 15 Sep 2019 19:17:00 GMT    "Preço do petróleo: o efeito colateral de uma guerra de potências - Jornal Económico" Tue, 17 Sep 2019 06:40:10 GMT    "Sánchez sem apoios leva Espanha para novas eleições - Jornal Económico" Tue, 17 Sep 2019 18:37:58 GMT   "Sondagem da Católica. PSD vence regionais da Madeira mas deixa escapar maioria absoluta - RTP" Tue, 17 Sep 2019 19:00:00 GMT    "António Joaquim diz que "nada tem a ver" com a morte de Luís Grilo - Notícias ao Minuto" Tue, 17 Sep 2019 18:05:01 GMT    "Fundação Berardo: Demite-se administrador nomeado pelo Estado - Dinheiro Vivo" Tue, 17 Sep 2019 10:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,260 (+1,610%) CAU - [Ticker: CAU]Gráfico CAU  Noticias CAU  Descargar Históricos de Metastock CAU y Otros  Análisis Técnico CAU  
Última Transacción0,675Hora de Cotización2016-01-27 - 00:00:00
Variación+0,260 (+1,610%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,675Mínimo0,625
Volumen2.000Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,420PER0,00%
Apertura0,625EPS0,00
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 CAU desde 2000-01-01 hasta 2019-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-030,25126.5000,310,250,2500:00:00
2000-01-040,25131.3000,310,250,2500:00:00
2000-01-050,255.2000,310,250,2500:00:00
2000-01-060,3135.0000,310,250,3100:00:00
2000-01-070,25346.7000,310,250,3100:00:00
2000-01-100,2530.1000,310,250,3100:00:00
2000-01-110,19420.2000,310,190,3100:00:00
2000-01-120,2226.2000,250,220,2500:00:00
2000-01-130,25171.3000,250,220,2500:00:00
2000-01-140,25599.3000,310,220,3100:00:00
2000-01-180,25130.4000,250,220,2500:00:00
2000-01-190,2240.8000,250,220,2500:00:00
2000-01-200,2220.0000,250,220,2200:00:00
2000-01-210,2283.4000,250,220,2500:00:00
2000-01-240,25273.4000,250,220,2500:00:00
2000-01-250,2547.7000,250,220,2500:00:00
2000-01-260,2593.7000,250,220,2500:00:00
2000-01-270,22147.5000,250,220,2500:00:00
2000-01-280,2582.3000,250,220,2500:00:00
2000-01-310,25333.6000,250,220,2500:00:00
2000-02-010,31157.6000,310,250,2500:00:00
2000-02-020,3165.5000,310,220,2500:00:00
2000-02-030,2594.6000,310,250,2500:00:00
2000-02-040,31349.3000,310,250,3100:00:00
2000-02-070,38755.7000,380,310,3100:00:00
2000-02-080,31132.0000,380,310,3800:00:00
2000-02-090,31175.9000,380,310,3800:00:00
2000-02-100,501.241.1000,500,380,3800:00:00
2000-02-110,50848.9000,500,440,5000:00:00
2000-02-140,50285.0000,500,440,5000:00:00
2000-02-150,50407.6000,500,440,5000:00:00
2000-02-160,38220.7000,500,380,4400:00:00
2000-02-170,38134.7000,440,380,4400:00:00
2000-02-180,44314.5000,440,380,4400:00:00
2000-02-220,4451.9000,440,380,4400:00:00
2000-02-231,751801,751,501,7500:00:00
2000-02-240,4464.2000,440,380,3800:00:00
2000-02-250,38379.7000,440,380,3800:00:00
2000-02-280,4494.8000,440,380,3800:00:00
2000-02-290,44108.1000,440,380,4400:00:00
2000-03-010,38161.7000,440,380,4400:00:00
2000-03-020,4468.6000,440,380,4400:00:00
2000-03-030,3859.2000,440,380,3800:00:00
2000-03-060,38215.4000,440,380,3800:00:00
2000-03-070,4475.9000,440,380,3800:00:00
2000-03-080,44114.0000,440,380,4400:00:00
2000-03-090,38290.8000,440,380,3800:00:00
2000-03-100,3883.1000,440,380,3800:00:00
2000-03-130,4451.5000,440,380,4400:00:00
2000-03-140,38104.1000,440,380,4400:00:00
2000-03-150,44132.0000,440,380,3800:00:00
2000-03-160,4438.8000,440,380,4400:00:00
2000-03-170,3894.3000,440,380,4400:00:00
2000-03-200,3826.0000,440,380,3800:00:00
2000-03-210,38108.3000,440,380,3800:00:00
2000-03-220,3856.5000,440,380,4400:00:00
2000-03-230,38208.0000,440,380,3800:00:00
2000-03-241,19172.9001,371,001,3700:00:00
2000-03-271,1261.1001,121,061,1200:00:00
2000-03-281,1254.0001,121,061,1200:00:00
2000-03-291,1952.0001,191,001,1900:00:00
2000-03-301,1258.9001,191,061,1900:00:00
2000-03-311,1240.0001,191,061,0600:00:00
2000-04-031,2553.5001,311,121,1200:00:00
2000-04-041,5059.5001,501,311,3700:00:00
2000-04-051,4439.6001,501,251,5000:00:00
2000-04-061,3719.3001,501,371,5000:00:00
2000-04-071,5028.4001,501,371,4400:00:00
2000-04-101,376.2001,501,371,3700:00:00
2000-04-111,373.7001,441,371,3700:00:00
2000-04-121,2549.7001,251,121,1900:00:00
2000-04-131,2512.4001,251,121,1200:00:00
2000-04-141,4428.0001,501,121,1200:00:00
2000-04-171,2513.1001,501,251,5000:00:00
2000-04-181,1943.4001,371,121,2500:00:00
2000-04-191,1916.3001,371,191,2500:00:00
2000-04-201,258.5001,251,191,1900:00:00
2000-04-241,2526.8001,311,191,1900:00:00
2000-04-251,2511.5001,311,251,2500:00:00
2000-04-261,3111.0001,311,251,2500:00:00
2000-04-271,3710.7001,371,251,2500:00:00
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