Última Hora: "Um milhão de pessoas nas ruas de Londres contra o ?Brexit? - PÚBLICO" Sat, 23 Mar 2019 19:21:00 GMT    "Maduro anuncia detenção de líder paramilitar colombiano - Mundo - RTP" Sun, 24 Mar 2019 09:51:00 GMT    "Mesas de voto abertas na Tailândia quase cinco anos depois do exército ter tomado o poder - SAPO 24" Sun, 24 Mar 2019 08:10:00 GMT   "Idai: Sete portugueses repatriados hoje de Moçambique - SAPO 24" Sun, 24 Mar 2019 10:29:00 GMT    "Fogo mobiliza 165 bombeiros e cinco meios aéreos - Notícias de Coimbra" Sun, 24 Mar 2019 13:58:46 GMT    "Idai já fez 446 mortos em Moçambique - Jornal de Notícias" Sun, 24 Mar 2019 09:22:00 GMT    "Marcelo vai falar com Marta Temido e António Costa sobre reivindicações dos enfermeiros - ECO Economia Online" Sat, 23 Mar 2019 11:50:58 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "Linha Azul do Metro de Lisboa interrompida entre Marquês de Pombal e Praça de Espanha - Jornal Económico" Sun, 24 Mar 2019 11:24:00 GMT    "Incêndios: 102 bombeiros e quatro meios aéreos a combater chamas em Barcelos - atualização - O MINHO" Sat, 23 Mar 2019 17:26:36 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,250%) CANARC RES J - [Ticker: CCM.TO]Gráfico CANARC RES J  Noticias CANARC RES J  Descargar Históricos de Metastock CANARC RES J y Otros  Análisis Técnico CANARC RES J  
Última Transacción0,050Hora de Cotización2018-11-29 - 00:00:00
Variación+0,010 (+1,250%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,050Mínimo0,040
Volumen42.100Volumen Medio (3m)0
Demanda / Oferta0,080 x 0 - 0,080 x 0Yield
Cierre Anterior0,040PER0,00%
Apertura0,040EPS0,00
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 CCM.TO desde 2000-01-01 hasta 2019-03-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,215.0000,210,210,2100:00:00
2000-01-060,2222.5000,230,210,2100:00:00
2000-01-070,2336.0000,270,230,2300:00:00
2000-01-100,211.7000,210,210,2100:00:00
2000-01-130,2015.0000,210,200,2100:00:00
2000-01-140,2020.2000,200,200,2000:00:00
2000-01-180,2012.7000,200,200,2000:00:00
2000-01-190,203.0000,200,200,2000:00:00
2000-01-200,2010.0000,200,200,2000:00:00
2000-01-210,2212.2000,220,220,2200:00:00
2000-01-240,191.0000,190,190,1900:00:00
2000-01-250,215.0000,210,210,2100:00:00
2000-01-260,239.5000,230,220,2200:00:00
2000-01-270,215.0000,210,210,2100:00:00
2000-02-010,1920.0000,210,190,2100:00:00
2000-02-020,1910.0000,190,190,1900:00:00
2000-02-030,206.5000,200,200,2000:00:00
2000-02-040,2278.1000,230,210,2100:00:00
2000-02-070,2310.0000,270,230,2500:00:00
2000-02-080,2520.7000,250,220,2300:00:00
2000-02-090,2964.5000,290,240,2400:00:00
2000-02-100,3119.8000,320,270,2700:00:00
2000-02-110,299.0000,290,290,2900:00:00
2000-02-140,3239.9000,330,270,2700:00:00
2000-02-150,3536.5000,350,290,3100:00:00
2000-02-160,3541.0000,350,300,3300:00:00
2000-02-170,353.0000,350,350,3500:00:00
2000-02-180,3510.0000,350,350,3500:00:00
2000-02-210,331.0000,330,330,3300:00:00
2000-02-220,3339.5000,330,290,3300:00:00
2000-02-240,3310.5000,330,330,3300:00:00
2000-02-250,317.2000,310,310,3100:00:00
2000-02-280,303.0000,300,300,3000:00:00
2000-02-290,3065.5000,300,300,3000:00:00
2000-03-010,312.0000,310,310,3100:00:00
2000-03-020,3026.7000,300,290,3000:00:00
2000-03-030,275.0000,300,270,3000:00:00
2000-03-060,2650.0000,290,260,2700:00:00
2000-03-070,2825.0000,280,260,2600:00:00
2000-03-080,269.0000,290,260,2900:00:00
2000-03-090,2516.0000,290,250,2800:00:00
2000-03-100,3435.0000,340,270,2700:00:00
2000-03-130,34131.5000,340,280,2900:00:00
2000-03-140,318.0000,320,310,3200:00:00
2000-03-150,2918.7000,330,290,3300:00:00
2000-03-160,335000,330,330,3300:00:00
2000-03-170,3529.5000,350,330,3300:00:00
2000-03-200,378.4000,370,370,3700:00:00
2000-03-210,356.8000,370,350,3700:00:00
2000-03-220,3020.5000,370,300,3700:00:00
2000-03-240,3029.2000,310,300,3100:00:00
2000-03-270,2818.7000,300,280,3000:00:00
2000-03-280,2717.0000,280,270,2800:00:00
2000-03-290,2620.5000,260,230,2600:00:00
2000-03-300,3342.9000,330,280,2800:00:00
2000-03-310,318.5000,330,310,3300:00:00
2000-04-030,305000,300,300,3000:00:00
2000-04-050,3111.8000,310,290,2900:00:00
2000-04-060,338.0000,330,300,3000:00:00
2000-04-070,3323.3000,340,330,3300:00:00
2000-04-100,3436.2000,340,330,3300:00:00
2000-04-110,3139.1000,340,280,3100:00:00
2000-04-120,337.0000,330,330,3300:00:00
2000-04-130,3546.0000,350,270,3100:00:00
2000-04-140,3123.8000,340,270,3400:00:00
2000-04-170,271.0000,270,270,2700:00:00
2000-04-190,298.3000,320,280,2800:00:00
2000-04-200,336.5000,330,280,2800:00:00
2000-04-260,314.0000,330,300,3300:00:00
2000-04-270,304.5000,310,300,3100:00:00
2000-04-280,3429.0000,340,330,3300:00:00
2000-05-010,3111.0000,310,310,3100:00:00
2000-05-020,3310.0000,330,330,3300:00:00
2000-05-030,317.5000,340,310,3400:00:00
2000-05-040,3321.5000,350,320,3500:00:00
2000-05-080,312.6000,310,310,3100:00:00
2000-05-090,313.0000,310,310,3100:00:00
2000-05-100,3547.5000,350,310,3100:00:00
2000-05-110,318.6000,310,310,3100:00:00
2000-05-150,3129.0000,310,310,3100:00:00
2000-05-160,316.0000,310,310,3100:00:00
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