Última Hora: "Proteção Civil alerta para risco de incêndios rurais devido a temperaturas altas e vento forte - Notícias de Coimbra" Mon, 25 Mar 2019 20:03:21 GMT    "Pensões da função pública vão ter de ser revistas - SIC Notícias" Tue, 26 Mar 2019 07:48:00 GMT    "Culpa de Rosa Grilo e amante nas mãos de quatro jurados - Correio da Manhã" Tue, 26 Mar 2019 01:39:13 GMT    "A28 e Nacional 13 cortadas devido a incêndio em Esposende - Jornal de Notícias" Tue, 26 Mar 2019 08:58:00 GMT    "Tragédia em Moçambique: entre a fome e a devastação - SIC Notícias" Sun, 24 Mar 2019 20:57:00 GMT    "PS. PS responde e acusa BE de ter ?abundantes relações familiares? na sua bancada - PÚBLICO" Mon, 25 Mar 2019 13:15:00 GMT    "Golpe em curso. Ministros querem que Theresa May saia do cargo - ZAP" Mon, 25 Mar 2019 12:30:00 GMT    "Mais de uma centena de bombeiros combate incêndio florestal em Oliveira de Azeméis - Sol" Tue, 26 Mar 2019 08:11:51 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT   "Morreu ex-secretário de Estado João Vasconcelos - Sol" Tue, 26 Mar 2019 10:20:15 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,000%) CYRELA REALT-ON - [Ticker: CYRE3.SA]Gráfico CYRELA REALT-ON    Noticias CYRELA REALT-ON    Descargar Históricos de Metastock CYRELA REALT-ON   y Otros  Análisis Técnico CYRELA REALT-ON    
Última Transacción13,840Hora de Cotización2018-11-30 - 00:00:00
Variación+0,020 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo13,990Mínimo13,750
Volumen814.800Volumen Medio (3m)0
Demanda / Oferta12,790 x 0 - 12,800 x 0Yield
Cierre Anterior13,820PER0,00%
Apertura13,970EPS0,00
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 CYRE3.SA desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-031,1501,261,151,1500:00:00
2000-01-041,1501,261,151,1500:00:00
2000-01-051,1501,261,151,1500:00:00
2000-01-061,1501,261,151,1500:00:00
2000-01-071,1501,261,151,1500:00:00
2000-01-101,1701,251,171,1700:00:00
2000-01-111,2001,261,201,2000:00:00
2000-01-121,2001,261,201,2000:00:00
2000-01-131,2001,261,201,2000:00:00
2000-01-141,2001,261,201,2000:00:00
2000-01-171,208.0001,201,201,2000:00:00
2000-01-181,1701,261,171,1700:00:00
2000-01-191,1501,401,151,1500:00:00
2000-01-201,20290.0001,201,201,2000:00:00
2000-01-211,1501,231,151,1500:00:00
2000-01-241,384.0001,381,261,2600:00:00
2000-01-251,3801,381,381,3800:00:00
2000-01-261,3301,381,331,3300:00:00
2000-01-271,3301,381,331,3300:00:00
2000-01-281,3301,381,331,3300:00:00
2000-01-311,352.0001,351,351,3500:00:00
2000-02-011,3301,381,331,3300:00:00
2000-02-021,306.0001,351,301,3500:00:00
2000-02-031,2301,301,231,2300:00:00
2000-02-041,2301,341,231,2300:00:00
2000-02-071,2301,331,231,2300:00:00
2000-02-081,2301,301,231,2300:00:00
2000-02-091,2301,351,231,2300:00:00
2000-02-101,2501,351,251,2500:00:00
2000-02-111,372.0001,371,371,3700:00:00
2000-02-141,382.0001,381,381,3800:00:00
2000-02-151,4072.0001,401,381,3800:00:00
2000-02-161,3830.0001,381,381,3800:00:00
2000-02-171,3301,461,331,3300:00:00
2000-02-181,3301,401,331,3300:00:00
2000-02-211,4001,461,401,4000:00:00
2000-02-221,408.0001,401,401,4000:00:00
2000-02-231,3301,451,331,3300:00:00
2000-02-241,3301,451,331,3300:00:00
2000-02-251,382.0001,381,381,3800:00:00
2000-02-281,3501,451,351,3500:00:00
2000-02-291,4524.0001,451,451,4500:00:00
2000-03-011,3301,451,331,3300:00:00
2000-03-021,3301,451,331,3300:00:00
2000-03-031,422.0001,421,421,4200:00:00
2000-03-061,4201,421,421,4200:00:00
2000-03-071,4201,421,421,4200:00:00
2000-03-081,404.0001,401,331,3300:00:00
2000-03-091,3301,391,331,3300:00:00
2000-03-101,402.0001,401,401,4000:00:00
2000-03-131,4001,401,401,4000:00:00
2000-03-141,3301,401,331,3300:00:00
2000-03-151,3301,451,331,3300:00:00
2000-03-161,3301,451,331,3300:00:00
2000-03-171,3301,451,331,3300:00:00
2000-03-201,3301,451,331,3300:00:00
2000-03-211,2864.0001,391,281,3900:00:00
2000-03-221,3958.0001,401,391,4000:00:00
2000-03-231,3201,381,321,3200:00:00
2000-03-241,3201,451,321,3200:00:00
2000-03-271,3201,451,321,3200:00:00
2000-03-281,352.0001,351,351,3500:00:00
2000-03-291,354.0001,351,351,3500:00:00
2000-03-301,3201,401,321,3200:00:00
2000-03-311,3201,381,321,3200:00:00
2000-04-031,3201,451,321,3200:00:00
2000-04-041,3201,451,321,3200:00:00
2000-04-051,3201,351,321,3200:00:00
2000-04-061,3201,451,321,3200:00:00
2000-04-071,264.0001,321,261,3200:00:00
2000-04-101,2524.0001,261,231,2600:00:00
2000-04-111,2524.0001,301,201,3000:00:00
2000-04-121,1801,451,181,1800:00:00
2000-04-131,2101,331,211,2100:00:00
2000-04-141,212.0001,211,211,2100:00:00
2000-04-171,122.0001,121,121,1200:00:00
2000-04-181,1001,201,101,1000:00:00
2000-04-191,1301,201,131,1300:00:00
2000-04-201,1030.0001,101,101,1000:00:00
2000-04-211,1001,101,101,1000:00:00
2000-04-241,1110.0001,111,111,1100:00:00
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