Última Hora: "Coronavírus. China regista mais 47 mortes e 427 novos casos - RTP" Sat, 29 Feb 2020 08:24:00 GMT    "Corridas de homenagem às vítimas da Segunda Circular convocadas para a madrugada de sábado para domingo - Expresso" Fri, 28 Feb 2020 14:32:00 GMT    "Necessidade de mudar lei "estúpida" que ameaça aeroporto no Montijo era conhecida há anos - Observador" Fri, 28 Feb 2020 12:34:00 GMT   "Covid-19: Graça Freitas admite que Portugal poderá ter um milhão de infetados - Jornal Económico" Sat, 29 Feb 2020 09:06:00 GMT    "Novo coronavírus. Como cada país se está a proteger - PÚBLICO" Fri, 28 Feb 2020 23:39:00 GMT    "Turquia abre as portas da Europa aos refugiados. NATO solidária - Diário de Notícias - Lisboa" Thu, 27 Feb 2020 23:14:00 GMT    "Embaló demite Governo e tropa ocupa instituições na Guiné-Bissau - Jornal de Notícias" Sat, 29 Feb 2020 01:02:00 GMT    "Portimonense - Vitória de Setúbal, a Liga Portuguesa em direto - RTP" Fri, 28 Feb 2020 22:26:00 GMT    "Tudo chumbado. Parlamento chumba Vitalino Canas para o TC e Correia de Campos para o CES - Observador" Fri, 28 Feb 2020 13:35:00 GMT    "O caso Vaz das Neves - Jornal Económico" Fri, 28 Feb 2020 00:20:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
CDN ZINC CORP J - [Ticker: CZN.TO]Gráfico CDN ZINC CORP J  Noticias CDN ZINC CORP J  Descargar Históricos de Metastock CDN ZINC CORP J y Otros  Análisis Técnico CDN ZINC CORP J  
Última Transacción0,120Hora de Cotización2018-09-11 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,140Mínimo0,120
Volumen84.500Volumen Medio (3m)0
Demanda / Oferta0,170 x 0 - 0,175 x 0Yield
Cierre Anterior0,120PER0,00%
Apertura0,120EPS0,00
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 CZN.TO desde 2000-01-01 hasta 2020-02-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,3179.0000,310,260,2600:00:00
2000-01-050,2714.0000,270,270,2700:00:00
2000-01-060,3119.5000,310,280,2800:00:00
2000-01-100,328.0000,320,320,3200:00:00
2000-01-110,315000,310,310,3100:00:00
2000-01-120,315000,310,310,3100:00:00
2000-01-130,2811.0000,280,280,2800:00:00
2000-01-170,3210.0000,320,310,3100:00:00
2000-01-180,354.0000,350,350,3500:00:00
2000-01-190,305.0000,300,300,3000:00:00
2000-01-200,335000,330,330,3300:00:00
2000-01-240,331.0000,330,330,3300:00:00
2000-01-250,2929.3000,330,290,3300:00:00
2000-01-280,3311.0000,330,280,3000:00:00
2000-01-310,305000,300,300,3000:00:00
2000-02-040,3034.8000,300,250,2500:00:00
2000-02-080,3514.0000,350,330,3300:00:00
2000-02-100,293.0000,320,290,3200:00:00
2000-02-110,3517.3000,350,350,3500:00:00
2000-02-140,5012.5000,500,350,3500:00:00
2000-02-150,4011.5000,400,350,3500:00:00
2000-02-170,382.5000,380,380,3800:00:00
2000-02-210,4029.0000,400,350,3500:00:00
2000-02-220,3515.5000,380,350,3500:00:00
2000-02-230,3826.0000,380,330,3500:00:00
2000-02-240,354.0000,350,350,3500:00:00
2000-02-280,3525.0000,350,350,3500:00:00
2000-03-010,3912.9000,390,310,3100:00:00
2000-03-020,351.0000,350,350,3500:00:00
2000-03-030,37219.0000,370,340,3500:00:00
2000-03-060,377.0000,400,370,4000:00:00
2000-03-070,373.0000,370,370,3700:00:00
2000-03-080,3533.5000,370,350,3700:00:00
2000-03-090,345000,340,340,3400:00:00
2000-03-150,3552.3000,350,330,3400:00:00
2000-03-170,338.5000,330,330,3300:00:00
2000-03-200,3822.5000,380,350,3500:00:00
2000-03-210,353.0000,380,350,3800:00:00
2000-03-230,385.0000,380,380,3800:00:00
2000-03-240,4126.0000,430,400,4300:00:00
2000-03-280,4319.9000,430,410,4100:00:00
2000-03-290,4092.0000,400,370,4000:00:00
2000-03-300,4225.0000,420,370,3700:00:00
2000-03-310,4230.0000,420,400,4000:00:00
2000-04-030,4051.5000,430,400,4200:00:00
2000-04-040,4039.5000,450,400,4200:00:00
2000-04-050,4736.1000,500,420,4200:00:00
2000-04-060,4818.2000,480,450,4500:00:00
2000-04-070,4899.9000,500,370,5000:00:00
2000-04-100,4411.0000,470,440,4700:00:00
2000-04-110,4458.5000,500,430,5000:00:00
2000-04-120,4136.0000,440,390,4400:00:00
2000-04-130,408.0000,400,400,4000:00:00
2000-04-140,4020.0000,410,400,4000:00:00
2000-04-170,4012.6000,410,390,4000:00:00
2000-04-180,4019.0000,400,400,4000:00:00
2000-04-190,4072.0000,450,380,3800:00:00
2000-04-200,4257.0000,430,370,3800:00:00
2000-04-240,4028.0000,440,400,4200:00:00
2000-04-250,421.5000,420,420,4200:00:00
2000-04-260,4241.2000,430,420,4300:00:00
2000-04-270,45392.1000,450,380,4000:00:00
2000-04-280,4621.5000,460,450,4500:00:00
2000-05-010,4430.7000,450,420,4500:00:00
2000-05-020,4555.5000,460,420,4400:00:00
2000-05-030,4470.3000,470,440,4500:00:00
2000-05-040,4457.9000,450,440,4500:00:00
2000-05-050,4559.5000,450,430,4400:00:00
2000-05-080,4542.7000,460,430,4500:00:00
2000-05-090,4654.8000,460,450,4500:00:00
2000-05-110,4586.8000,460,400,4600:00:00
2000-05-120,451.0000,450,450,4500:00:00
2000-05-150,4515.9000,450,440,4400:00:00
2000-05-160,4010.0000,410,400,4100:00:00
2000-05-170,4081.2000,420,390,4200:00:00
2000-05-180,41165.5000,450,410,4500:00:00
2000-05-190,452.0000,450,450,4500:00:00
2000-05-230,4093.0000,450,400,4000:00:00
2000-05-240,4010.0000,410,400,4100:00:00
2000-05-250,4320.0000,430,420,4200:00:00
2000-05-290,404.5000,430,400,4300:00:00
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