Última Hora: "Ministério Público investiga transportadoras de mercadorias - Dinheiro Vivo" Fri, 23 Aug 2019 07:47:00 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT   "Costa distancia-se do Bloco que "vive na angústia de ter de ser notícia" - Notícias ao Minuto" Sat, 24 Aug 2019 06:00:01 GMT    "Brasil. Bolsonaro diz que incêndios ?existem em todo o mundo? e não podem ?servir de pretexto? para sanções - PÚBLICO" Sat, 24 Aug 2019 00:30:00 GMT    "De escondida em Barcelona a sequestrada numa garagem em Paio Pires. A história de três anos de abusos e agressões - Observador" Thu, 22 Aug 2019 19:27:10 GMT    "Bolsonaro sobre Amazónia: ?Incêndios florestais existem em todo o mundo? - Observador" Sat, 24 Aug 2019 00:02:49 GMT    "PGR vai avaliar procedimentos desencadeados no caso das gémeas da Amadora - SAPO 24" Fri, 23 Aug 2019 15:25:00 GMT    "Centeno responde à polémica das ambulâncias do INEM com 11 números - ECO Economia Online" Fri, 23 Aug 2019 18:01:20 GMT    "#Hashtags não são suficientes. Como pode (realmente) ajudar a floresta da Amazónia - SAPO Lifestyle" Fri, 23 Aug 2019 13:32:30 GMT    "Homem matou a mulher com arma de fogo em Braga - Notícias ao Minuto" Fri, 23 Aug 2019 22:07:12 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,920 (+1,000%) Cintas Corporatio - [Ticker: CTAS]Gráfico Cintas Corporatio  Noticias Cintas Corporatio  Descargar Históricos de Metastock Cintas Corporatio y Otros  Análisis Técnico Cintas Corporatio  
Última Transacción188,960Hora de Cotización2018-11-30 - 00:00:00
Variación+0,920 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo189,820Mínimo187,855
Volumen60.307Volumen Medio (3m)0
Demanda / Oferta147,370 x 200 - 147,400 x 200Yield
Cierre Anterior188,040PER0,00%
Apertura188,780EPS0,00
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 CTAS desde 2000-01-01 hasta 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0351,94702.80052,6848,7052,6800:00:00
2000-01-0449,82875.20052,3748,9551,6900:00:00
2000-01-0550,381.037.70051,3149,4550,0700:00:00
2000-01-0650,661.216.80051,6949,5749,7600:00:00
2000-01-0753,211.029.90053,8050,2050,6300:00:00
2000-01-1054,42934.80055,1753,3053,6700:00:00
2000-01-1151,251.240.00053,8650,8853,8600:00:00
2000-01-1249,821.554.30051,0749,8250,9400:00:00
2000-01-1353,99953.20054,0549,7049,7000:00:00
2000-01-1454,231.023.60055,2953,1854,1700:00:00
2000-01-1854,98931.00055,2953,0553,4900:00:00
2000-01-1951,69691.60055,1751,2555,1700:00:00
2000-01-2050,941.232.40052,3150,6952,1200:00:00
2000-01-2148,951.536.30050,6948,5850,4400:00:00
2000-01-2448,771.067.10049,4548,7048,8900:00:00
2000-01-2546,972.318.40048,3944,6848,3900:00:00
2000-01-2647,40995.10048,3346,7846,9700:00:00
2000-01-2747,28793.20048,4646,7247,4600:00:00
2000-01-2844,602.060.10047,7144,3646,6500:00:00
2000-01-3146,561.420.00046,8444,9245,1000:00:00
2000-02-0146,22757.40047,0945,6946,8100:00:00
2000-02-0248,001.241.00048,0646,0846,8100:00:00
2000-02-0348,691.006.40049,5647,0647,7500:00:00
2000-02-0449,38807.60050,2548,2548,5000:00:00
2000-02-0745,371.191.00049,6245,0049,3800:00:00
2000-02-0843,622.582.20046,7541,0046,6200:00:00
2000-02-0942,564.528.80043,5641,5043,5000:00:00
2000-02-1040,253.092.40042,1239,7542,1200:00:00
2000-02-1138,812.822.80040,3838,5040,3100:00:00
2000-02-1439,842.050.40040,7538,2539,1900:00:00
2000-02-1540,751.731.90041,2538,4439,0000:00:00
2000-02-1639,44874.20040,5039,2540,3800:00:00
2000-02-1740,56898.50040,6939,2540,0000:00:00
2000-02-1837,381.857.30041,0637,0041,0000:00:00
2000-02-2236,443.278.20036,9434,7536,8100:00:00
2000-02-2324,2515.89525,0023,8324,2500:00:00
2000-02-2438,191.579.00038,2536,0036,8700:00:00
2000-02-2538,411.473.40040,8738,0638,1300:00:00
2000-02-2838,691.349.00039,8136,1937,5000:00:00
2000-02-2939,941.001.40040,3837,9438,6900:00:00
2000-03-0140,751.091.10041,4437,8840,1300:00:00
2000-03-0240,56842.40042,0040,0040,3800:00:00
2000-03-0341,251.120.60042,7540,6241,5000:00:00
2000-03-0640,56991.00041,1440,2540,9100:00:00
2000-03-0740,001.314.60040,8139,8740,5000:00:00
2000-03-0826,691.237.20027,0025,3127,0000:00:00
2000-03-0927,251.455.30027,5026,2526,5600:00:00
2000-03-1027,691.278.10028,6326,8727,0000:00:00
2000-03-1326,871.089.10027,7525,6326,7500:00:00
2000-03-1426,38881.20028,1226,3126,8700:00:00
2000-03-1529,872.065.70031,2525,7527,0000:00:00
2000-03-1636,254.676.40037,8829,5029,5600:00:00
2000-03-1734,122.144.50035,7533,6234,7500:00:00
2000-03-2032,061.252.90033,5031,0033,5000:00:00
2000-03-2135,061.323.70035,2532,2532,2500:00:00
2000-03-2234,881.267.20035,2533,8835,0000:00:00
2000-03-2335,06759.40035,6933,7534,3100:00:00
2000-03-2436,811.317.50036,8835,5035,5000:00:00
2000-03-2736,44660.00037,1235,7536,7500:00:00
2000-03-2836,06661.80036,6235,6236,3800:00:00
2000-03-2934,81923.20036,2534,2535,4400:00:00
2000-03-3036,061.673.90036,8134,5634,6300:00:00
2000-03-3139,192.071.60039,6234,7536,0000:00:00
2000-04-0339,06978.70040,0038,0638,3800:00:00
2000-04-0440,372.293.10041,2538,2539,0000:00:00
2000-04-0538,33688.60040,8837,8139,6900:00:00
2000-04-0637,63726.30038,4436,9438,3100:00:00
2000-04-0738,94566.50038,9436,9437,3700:00:00
2000-04-1037,12702.30039,3137,1239,3100:00:00
2000-04-1137,75926.00038,9436,5037,0000:00:00
2000-04-1237,881.144.10038,4437,0037,2500:00:00
2000-04-1338,251.132.70038,4436,2538,0000:00:00
2000-04-1433,751.464.80038,1233,4437,8100:00:00
2000-04-1739,881.627.30040,0033,0033,0000:00:00
2000-04-1837,631.572.40039,3837,4439,0000:00:00
2000-04-1936,25872.80037,4435,5037,3700:00:00
2000-04-2037,88896.50038,1936,3136,3100:00:00
2000-04-2438,87894.30039,3137,0037,2500:00:00
2000-04-2542,131.509.40042,6238,6238,6200:00:00
2000-04-2637,631.168.60042,0637,0042,0600:00:00
2000-04-2740,001.050.40041,0036,7537,0600:00:00
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