Última Hora: "Função Pública vai ter um novo banco de horas - Jornal de Negócios - Portugal" Sun, 18 Aug 2019 21:00:00 GMT    "Homicida de Famalicão dizia nos cafés que ia matar a companheira, mas ninguém fez queixa - O MINHO" Sun, 18 Aug 2019 14:53:38 GMT    "Open Arms rejeita proposta espanhola - Sol" Sun, 18 Aug 2019 16:48:39 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Aterragem violenta em Ponta Delgada causa danos em avião da Delta Airlines - DNoticias" Sun, 18 Aug 2019 19:08:00 GMT    "Ministro "enaltece civismo dos portugueses" durante greve - Sol" Fri, 16 Aug 2019 12:00:12 GMT   "Sindicato põe fim à greve já mandatado para marcar a próxima - PÚBLICO" Sun, 18 Aug 2019 21:53:00 GMT    "Documento secreto prevê um cenário dramático para o pós-Brexit - Sol" Sun, 18 Aug 2019 20:24:18 GMT    "Governo "disponível para adotar todas as medidas" para que país não pare - Notícias ao Minuto" Sat, 17 Aug 2019 06:47:49 GMT    "Rui Rio: "Governo não pode dizer que a economia está esplêndida e ao mesmo tempo aumentar a carga fiscal" - Sol" Sun, 18 Aug 2019 20:03:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,005 (+12,500%) COMMANDER RESOURC - [Ticker: CMD.V]Gráfico COMMANDER RESOURC  Noticias COMMANDER RESOURC  Descargar Históricos de Metastock COMMANDER RESOURC y Otros  Análisis Técnico COMMANDER RESOURC  
Última Transacción0,045Hora de Cotización2017-11-01 - 18:41:00
Variación+0,005 (+12,500%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,045Mínimo0,040
Volumen20.500Volumen Medio (3m)0
Demanda / Oferta0,040 x 0 - 0,045 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 CMD.V desde 2000-01-01 hasta 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,12696.5000,130,100,1000:00:00
2000-01-050,13217.0000,130,120,1200:00:00
2000-01-060,16179.0000,170,140,1400:00:00
2000-01-070,15137.0000,160,140,1600:00:00
2000-01-100,15122.0000,160,150,1500:00:00
2000-01-110,15656.5000,170,140,1500:00:00
2000-01-120,16128.5000,180,160,1800:00:00
2000-01-130,15118.8000,170,150,1600:00:00
2000-01-140,15131.5000,150,140,1500:00:00
2000-01-170,1448.7000,150,140,1400:00:00
2000-01-180,1424.5000,140,130,1400:00:00
2000-01-190,1443.0000,150,140,1400:00:00
2000-01-200,1437.0000,140,130,1400:00:00
2000-01-210,1415.2000,140,140,1400:00:00
2000-01-240,1259.5000,140,120,1300:00:00
2000-01-250,13136.5000,130,130,1300:00:00
2000-01-260,1398.5000,130,130,1300:00:00
2000-01-270,1420.0000,170,140,1600:00:00
2000-01-280,1217.0000,130,120,1300:00:00
2000-01-310,1379.0000,140,130,1300:00:00
2000-02-010,1238.5000,140,120,1400:00:00
2000-02-020,1424.5000,140,130,1400:00:00
2000-02-030,1276.4000,140,120,1300:00:00
2000-02-040,1695.0000,160,120,1300:00:00
2000-02-070,1458.6000,160,140,1500:00:00
2000-02-080,1457.5000,150,140,1500:00:00
2000-02-090,1430.0000,140,140,1400:00:00
2000-02-100,1495.8000,150,140,1400:00:00
2000-02-110,1347.0000,140,130,1400:00:00
2000-02-140,1422.0000,140,140,1400:00:00
2000-02-150,1446.5000,150,140,1500:00:00
2000-02-160,1349.6000,140,130,1400:00:00
2000-02-170,13163.8000,150,120,1500:00:00
2000-02-180,1426.0000,140,130,1300:00:00
2000-02-210,1569.5000,150,140,1400:00:00
2000-02-220,1559.0000,150,140,1400:00:00
2000-02-230,15159.1000,170,140,1400:00:00
2000-02-240,1463.0000,160,140,1600:00:00
2000-02-250,1430.0000,140,130,1300:00:00
2000-02-280,1474.0000,150,140,1500:00:00
2000-02-290,1689.5000,160,140,1400:00:00
2000-03-010,16108.5000,160,140,1500:00:00
2000-03-020,1636.6000,160,150,1600:00:00
2000-03-030,20361.5000,210,170,1700:00:00
2000-03-060,18281.5000,200,170,1900:00:00
2000-03-070,17209.0000,180,160,1700:00:00
2000-03-080,17186.0000,170,150,1600:00:00
2000-03-090,1624.0000,170,160,1700:00:00
2000-03-100,1568.5000,170,150,1600:00:00
2000-03-130,1842.0000,180,170,1800:00:00
2000-03-140,1733.5000,180,160,1800:00:00
2000-03-150,1646.3000,170,160,1700:00:00
2000-03-160,1846.7000,180,140,1600:00:00
2000-03-170,1610.0000,160,160,1600:00:00
2000-03-200,1621.5000,170,160,1600:00:00
2000-03-210,1578.0000,180,150,1600:00:00
2000-03-220,20367.3000,200,170,1800:00:00
2000-03-230,23498.5000,240,200,2000:00:00
2000-03-240,23441.2000,260,200,2400:00:00
2000-03-270,22310.5000,250,190,2400:00:00
2000-03-280,21309.5000,230,200,2100:00:00
2000-03-290,23159.7000,240,210,2300:00:00
2000-03-300,2388.2000,250,210,2500:00:00
2000-03-310,2292.0000,240,200,2400:00:00
2000-04-030,20107.5000,210,190,1900:00:00
2000-04-040,2177.7000,230,180,1900:00:00
2000-04-050,24158.5000,240,210,2200:00:00
2000-04-060,21247.3000,250,210,2500:00:00
2000-04-070,2144.0000,220,190,2100:00:00
2000-04-100,22395.5000,250,200,2000:00:00
2000-04-110,21109.5000,230,210,2300:00:00
2000-04-120,1851.5000,210,180,2100:00:00
2000-04-130,20106.0000,200,180,1800:00:00
2000-04-140,22185.0000,220,180,2200:00:00
2000-04-170,19153.0000,220,190,1900:00:00
2000-04-180,21189.0000,220,190,2200:00:00
2000-04-190,23172.9000,230,190,2100:00:00
2000-04-200,2064.5000,220,200,2200:00:00
2000-04-240,1942.5000,200,190,2000:00:00
2000-04-250,1857.0000,200,180,2000:00:00
2000-04-260,1987.0000,200,190,1900:00:00
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