Última Hora: "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 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 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-101,00197.8001,021,001,0200:00:00
2004-06-110,9617.5001,000,941,0000:00:00
2004-06-140,99130.4001,000,991,0000:00:00
2004-06-150,9928.5000,990,960,9900:00:00
2004-06-161,0110.0001,010,990,9900:00:00
2004-06-170,9558.0000,960,950,9600:00:00
2004-06-210,9731.7001,000,971,0000:00:00
2004-06-220,9518.5000,950,940,9500:00:00
2004-06-230,9020.0000,930,900,9300:00:00
2004-06-240,9627.5000,960,940,9400:00:00
2004-06-250,9441.4000,960,940,9500:00:00
2004-06-280,9337.2000,950,920,9500:00:00
2004-06-290,9220.0000,930,920,9300:00:00
2004-06-300,901.0000,900,900,9000:00:00
2004-07-020,9015.0000,900,900,9000:00:00
2004-07-050,891.0000,890,890,8900:00:00
2004-07-060,8776.4000,900,870,9000:00:00
2004-07-080,927.0000,920,880,9000:00:00
2004-07-090,9217.9000,930,920,9200:00:00
2004-07-120,9015.5000,920,890,9200:00:00
2004-07-130,902.0000,900,890,8900:00:00
2004-07-140,9018.0000,900,900,9000:00:00
2004-07-150,8736.0000,890,870,8900:00:00
2004-07-160,868.5000,870,860,8700:00:00
2004-07-190,8524.0000,860,830,8600:00:00
2004-07-200,841.0000,840,840,8400:00:00
2004-07-210,8510.0000,850,850,8500:00:00
2004-07-220,75101.9000,820,750,8100:00:00
2004-07-260,7386.5000,770,730,7600:00:00
2004-07-270,7297.0000,770,720,7300:00:00
2004-07-280,73215.4000,730,720,7200:00:00
2004-07-290,7618.5000,760,750,7500:00:00
2004-07-300,775.7000,770,770,7700:00:00
2004-08-030,7323.2000,760,700,7600:00:00
2004-08-040,742.7000,740,740,7400:00:00
2004-08-050,742.6000,780,740,7400:00:00
2004-08-060,725.7000,720,700,7000:00:00
2004-08-090,7012.5000,710,700,7100:00:00
2004-08-120,7011.5000,710,700,7100:00:00
2004-08-130,7220.9000,730,720,7300:00:00
2004-08-170,724.0000,720,690,6900:00:00
2004-08-180,7540.0000,750,740,7400:00:00
2004-08-190,706.2000,700,680,6900:00:00
2004-08-200,713.0000,740,710,7400:00:00
2004-08-230,7219.5000,720,710,7100:00:00
2004-08-240,741.5000,740,740,7400:00:00
2004-08-250,7525.7000,750,720,7500:00:00
2004-08-260,761.0000,760,760,7600:00:00
2004-08-270,717.0000,710,710,7100:00:00
2004-08-300,705.0000,730,700,7300:00:00
2004-08-310,7534.5000,760,730,7500:00:00
2004-09-010,7015.0000,730,700,7300:00:00
2004-09-020,7319.6000,730,700,7000:00:00
2004-09-030,6918.5000,730,690,7300:00:00
2004-09-070,708.5000,720,700,7200:00:00
2004-09-080,7045.0000,730,700,7100:00:00
2004-09-090,702.8000,700,700,7000:00:00
2004-09-100,7037.7000,720,700,7000:00:00
2004-09-130,6828.5000,690,680,6900:00:00
2004-09-140,665.1000,690,660,6700:00:00
2004-09-150,6910.0000,690,680,6800:00:00
2004-09-170,6522.0000,660,650,6600:00:00
2004-09-200,6049.0000,640,600,6400:00:00
2004-09-210,6049.7000,640,590,6300:00:00
2004-09-220,5848.4000,610,540,6100:00:00
2004-09-230,5976.4000,610,580,5800:00:00
2004-09-240,5942.0000,610,580,6100:00:00
2004-09-270,5865.7000,600,580,6000:00:00
2004-09-280,624.0000,620,620,6200:00:00
2004-09-290,68217.3000,750,630,6300:00:00
2004-09-300,6841.5000,690,640,6800:00:00
2004-10-010,656.6000,680,650,6800:00:00
2004-10-040,61103.4000,660,610,6400:00:00
2004-10-050,6032.8000,660,600,6500:00:00
2004-10-060,6216.5000,650,620,6500:00:00
2004-10-070,6249.8000,650,620,6500:00:00
2004-10-080,6842.6000,680,640,6400:00:00
2004-10-120,6719.5000,690,640,6900:00:00
2004-10-130,6711.7000,670,620,6400:00:00
2004-10-140,6713.2000,670,670,6700:00:00
2004-10-150,6212.5000,670,620,6700:00:00
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