Última Hora: "Carta reforça tese de ataque terrorista na Holanda - Correio da Manhã" Wed, 20 Mar 2019 02:13:52 GMT    "Morreu antigo arcebispo de Évora Maurílio de Gouveia - Observador" Tue, 19 Mar 2019 19:11:00 GMT    "Depois de um Sobreiro Assobiador, uma azinheira secular do Monte Barbeiro: a corrida à árvore europeia do ano - Expresso" Tue, 19 Mar 2019 17:40:00 GMT    "13 perguntas e respostas para perceber mesmo como vão funcionar os novos passes sociais - Expresso" Tue, 19 Mar 2019 08:55:00 GMT    "Acordo polémico. Federação de Futebol ?desobriga? RTP de memorando de colaboração - Renascença" Tue, 19 Mar 2019 17:43:00 GMT   "Imagens aéreas mostram devastação provocada por ciclone Idai - Notícias ao Minuto" Wed, 20 Mar 2019 09:15:45 GMT    "Antidepressivo vendido em Portugal associado a morte súbita e paragens cardíacas - Correio da Manhã" Wed, 20 Mar 2019 08:51:37 GMT    "Primavera chega hoje com sol e subida das temperaturas - Jornal Económico" Wed, 20 Mar 2019 08:00:00 GMT    ""SNS está a morrer" e a culpa "é deste Governo e de quem o apoia" - Notícias ao Minuto" Tue, 19 Mar 2019 17:35:19 GMT    "América. Trump e Bolsonaro celebram juntos o ?crepúsculo do socialismo? na América - PÚBLICO" Tue, 19 Mar 2019 19:19:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
DSR.V - [Ticker: DSR.V]Gráfico DSR.V  Noticias DSR.V  Descargar Históricos de Metastock DSR.V y Otros  Análisis Técnico DSR.V  
Última Transacción0,450Hora de Cotización2017-06-14 - 19:54:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,470Mínimo0,450
Volumen20.000Volumen Medio (3m)0
Demanda / Oferta0,500 x 0 - N/AYield
Cierre Anterior0,450PER0,00%
Apertura0,470EPS0,00
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 DSR.V desde 2000-01-01 hasta 2019-03-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,4900,490,490,4900:00:00
2000-01-050,4900,490,490,4900:00:00
2000-01-060,493.0000,490,490,4900:00:00
2000-01-070,501.0000,500,500,5000:00:00
2000-01-100,5000,500,500,5000:00:00
2000-01-110,505.0000,500,500,5000:00:00
2000-01-120,5000,500,500,5000:00:00
2000-01-130,505.0000,500,500,5000:00:00
2000-01-140,475.0000,490,470,4900:00:00
2000-01-170,4700,470,470,4700:00:00
2000-01-180,554.0000,550,550,5500:00:00
2000-01-190,5500,550,550,5500:00:00
2000-01-200,5500,550,550,5500:00:00
2000-01-210,5552.0000,550,510,5100:00:00
2000-01-240,602.0000,600,600,6000:00:00
2000-01-250,6000,600,600,6000:00:00
2000-01-260,6000,600,600,6000:00:00
2000-01-270,552.0000,550,550,5500:00:00
2000-01-280,5500,550,550,5500:00:00
2000-01-310,5500,550,550,5500:00:00
2000-02-010,5500,550,550,5500:00:00
2000-02-020,512.0000,510,510,5100:00:00
2000-02-030,5100,510,510,5100:00:00
2000-02-040,592.0000,590,590,5900:00:00
2000-02-070,525.0000,520,520,5200:00:00
2000-02-080,513.0000,520,510,5200:00:00
2000-02-090,5100,510,510,5100:00:00
2000-02-100,522.0000,520,520,5200:00:00
2000-02-110,5200,520,520,5200:00:00
2000-02-140,502.0000,510,500,5100:00:00
2000-02-150,5914.5000,600,550,5500:00:00
2000-02-160,5900,590,590,5900:00:00
2000-02-170,581.0000,580,580,5800:00:00
2000-02-180,5800,580,580,5800:00:00
2000-02-210,582.0000,580,580,5800:00:00
2000-02-220,585.0000,580,580,5800:00:00
2000-02-230,651.0000,650,650,6500:00:00
2000-02-240,6500,650,650,6500:00:00
2000-02-250,5110.0000,650,510,6500:00:00
2000-02-280,5100,510,510,5100:00:00
2000-02-290,558.5000,550,500,5000:00:00
2000-03-010,5500,550,550,5500:00:00
2000-03-020,4912.0000,550,490,5500:00:00
2000-03-030,4900,490,490,4900:00:00
2000-03-060,482.0000,490,480,4900:00:00
2000-03-070,554.0000,550,550,5500:00:00
2000-03-080,5500,550,550,5500:00:00
2000-03-090,556.5000,550,540,5400:00:00
2000-03-100,5500,550,550,5500:00:00
2000-03-130,545.0000,540,540,5400:00:00
2000-03-140,508.0000,500,500,5000:00:00
2000-03-150,502.0000,500,500,5000:00:00
2000-03-160,5000,500,500,5000:00:00
2000-03-170,5000,500,500,5000:00:00
2000-03-200,5000,500,500,5000:00:00
2000-03-210,505.0000,500,500,5000:00:00
2000-03-220,5000,500,500,5000:00:00
2000-03-230,482.5000,480,480,4800:00:00
2000-03-240,502.0000,500,500,5000:00:00
2000-03-270,5000,500,500,5000:00:00
2000-03-280,5000,500,500,5000:00:00
2000-03-290,5000,500,500,5000:00:00
2000-03-300,5000,500,500,5000:00:00
2000-03-310,5000,500,500,5000:00:00
2000-04-030,513.0000,510,510,5100:00:00
2000-04-040,501.5000,500,500,5000:00:00
2000-04-050,5000,500,500,5000:00:00
2000-04-060,5000,500,500,5000:00:00
2000-04-070,502.0000,510,500,5100:00:00
2000-04-100,471.0000,470,470,4700:00:00
2000-04-110,4700,470,470,4700:00:00
2000-04-120,4700,470,470,4700:00:00
2000-04-130,514.0000,510,510,5100:00:00
2000-04-140,5100,510,510,5100:00:00
2000-04-170,504.0000,500,500,5000:00:00
2000-04-180,479.0000,500,470,5000:00:00
2000-04-190,505.0000,500,500,5000:00:00
2000-04-200,5000,500,500,5000:00:00
2000-04-240,455.0000,470,450,4700:00:00
2000-04-250,4500,450,450,4500:00:00
2000-04-260,4500,450,450,4500:00:00
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