Última Hora: "Hells Angels detidos no Algarve - Sul Informacao" Tue, 21 May 2019 09:34:00 GMT    "No bastião do Couço, João Ferreira fala da pobreza e das reformas ? e diz que não se pode trabalhar ?até morrer? - Observador" Mon, 20 May 2019 13:10:10 GMT    "?Encontrei a minha filha deitada no chão. Chamou por mim e morreu? - Semanário V" Mon, 20 May 2019 14:36:00 GMT    "Em campanha, Pedro Marques está mais "na sombra" de António Costa do que Paulo Rangel está de Rui Rio? - Polígrafo" Tue, 21 May 2019 15:10:00 GMT    "Corja na BTV vale multa de 34 mil euros ao Benfica - Correio da Manhã" Tue, 21 May 2019 18:07:15 GMT    "Passos em campanha. "Tiro no pé" de um PSD que está na "rua da amargura" - Notícias ao Minuto" Tue, 21 May 2019 11:34:00 GMT    "Fundação obrigada a sustentar Berardo e família para sempre - TSF Online" Tue, 21 May 2019 20:17:00 GMT    "May leva segundo referendo do Brexit ao Parlamento - Expresso" Tue, 21 May 2019 15:40:00 GMT    "Buscas no Hospital de Cascais - SIC Notícias" Mon, 20 May 2019 17:07:00 GMT   "Europeias 2019. O último debate: O Polígrafo, o colete-de-forças e a sondagem que (quase) ninguém quer valorizar - PÚBLICO" Mon, 20 May 2019 21:33:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.21 (+0.95%) COEUR D ALENE CP - [Ticker: CDE]Gráfico COEUR D ALENE CP   Noticias COEUR D ALENE CP   Descargar Históricos de Metastock COEUR D ALENE CP  y Otros  Análisis Técnico COEUR D ALENE CP   
Última Transacción3,950Hora de Cotización2018-11-29 - 00:00:00
Variación--0.21 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo4,160Mínimo3,950
Volumen2.693.145Volumen Medio (3m)0
Demanda / Oferta7,550 x 7.200 - 7,560 x 4.500Yield
Cierre Anterior4,160PER0,00%
Apertura4,160EPS0,00
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 CDE desde 2000-01-01 hasta 2019-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,2577.7003,503,193,5000:00:00
2000-01-043,13171.7003,253,133,2500:00:00
2000-01-053,19106.4003,193,063,1300:00:00
2000-01-063,1956.7003,253,063,2500:00:00
2000-01-073,3192.8003,383,193,2500:00:00
2000-01-103,19210.5003,313,063,3100:00:00
2000-01-113,19129.3003,253,133,1900:00:00
2000-01-123,1344.5003,253,133,1900:00:00
2000-01-133,25195.7003,383,193,2500:00:00
2000-01-143,38124.8003,503,313,3800:00:00
2000-01-183,75185.3003,753,383,3800:00:00
2000-01-193,5658.7003,753,503,6900:00:00
2000-01-203,5097.0003,693,503,6200:00:00
2000-01-213,25107.2003,503,253,3100:00:00
2000-01-243,31100.5003,383,193,3100:00:00
2000-01-253,2597.3003,443,193,3800:00:00
2000-01-263,1374.6003,313,133,1900:00:00
2000-01-273,62144.2003,623,253,2500:00:00
2000-01-283,31194.1003,753,313,7500:00:00
2000-01-313,3161.1003,503,313,5000:00:00
2000-02-013,38124.9003,503,313,3100:00:00
2000-02-023,6298.7003,623,443,5000:00:00
2000-02-033,5682.3003,693,503,6900:00:00
2000-02-043,88349.4004,063,623,7500:00:00
2000-02-073,69506.0004,123,624,0600:00:00
2000-02-083,62183.0003,753,563,6900:00:00
2000-02-093,88199.4003,883,623,7500:00:00
2000-02-103,88409.1004,003,753,9400:00:00
2000-02-113,88268.7003,943,753,9400:00:00
2000-02-143,88142.9004,003,754,0000:00:00
2000-02-153,81118.2003,943,753,7500:00:00
2000-02-164,06227.3004,063,883,8800:00:00
2000-02-174,12247.1004,314,004,1900:00:00
2000-02-184,06121.5004,124,004,1200:00:00
2000-02-223,88163.7004,123,814,0000:00:00
2000-02-233,811.4943,943,693,8800:00:00
2000-02-243,81164.4003,813,623,7500:00:00
2000-02-253,7578.7003,753,623,6200:00:00
2000-02-283,31189.5003,813,313,8100:00:00
2000-02-293,38100.0003,443,313,3800:00:00
2000-03-013,3856.6003,503,313,3100:00:00
2000-03-023,5084.4003,503,313,3800:00:00
2000-03-033,4484.8003,563,383,5000:00:00
2000-03-063,4461.0003,503,383,5000:00:00
2000-03-073,75160.1003,753,443,5000:00:00
2000-03-083,5683.6003,693,443,6200:00:00
2000-03-093,5692.8003,563,383,5000:00:00
2000-03-103,31105.5003,563,313,5600:00:00
2000-03-133,62149.4003,693,313,3100:00:00
2000-03-143,4456.9003,623,383,6200:00:00
2000-03-153,44185.2003,503,443,4400:00:00
2000-03-163,44124.7003,753,253,7500:00:00
2000-03-173,38117.2003,503,253,5000:00:00
2000-03-203,25143.8003,383,253,3100:00:00
2000-03-213,38128.1003,443,253,3100:00:00
2000-03-223,31129.5003,503,253,2500:00:00
2000-03-233,3193.3003,313,253,3100:00:00
2000-03-243,2589.4003,383,253,2500:00:00
2000-03-273,19103.8003,313,133,2500:00:00
2000-03-283,13171.0003,253,063,1300:00:00
2000-03-292,94345.7003,132,383,0600:00:00
2000-03-302,8787.7003,062,872,9400:00:00
2000-03-312,94110.3003,062,872,8700:00:00
2000-04-032,8769.2003,062,812,9400:00:00
2000-04-042,81141.0003,062,752,8100:00:00
2000-04-052,94108.6003,002,753,0000:00:00
2000-04-062,7572.2002,942,752,9400:00:00
2000-04-072,75117.0002,872,562,8700:00:00
2000-04-102,8182.0002,872,622,8100:00:00
2000-04-112,5695.1002,812,562,6200:00:00
2000-04-122,7593.6003,002,562,5600:00:00
2000-04-132,50247.2002,942,382,8100:00:00
2000-04-142,69254.8002,812,502,5600:00:00
2000-04-172,44212.8002,752,382,6900:00:00
2000-04-182,44157.5002,502,312,3800:00:00
2000-04-192,75122.9002,752,382,4400:00:00
2000-04-202,50121.1002,692,502,6200:00:00
2000-04-242,56117.0002,752,502,6900:00:00
2000-04-252,69120.1002,752,562,5600:00:00
2000-04-262,6255.8002,692,502,6200:00:00
2000-04-272,6297.9002,692,562,6200:00:00
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