Última Hora: "Matosinhos: Há dois mortos e seis feridos, dois deles graves - Notícias ao Minuto" Mon, 21 Jan 2019 22:40:11 GMT    "Polícia detém suspeitos de participar no assassínio de Marielle Franco - Jornal de Notícias" Tue, 22 Jan 2019 12:56:00 GMT   "MP abre inquérito a incidentes entre PSP e populares no Bairro da Jamaica - Notícias ao Minuto" Tue, 22 Jan 2019 12:30:16 GMT    "Habitação pode trazer crise a Lisboa - País - RTP" Tue, 22 Jan 2019 07:12:00 GMT    "PSP. PSP reforça policiamento na zona de Loures e Setúbal - PÚBLICO" Tue, 22 Jan 2019 13:19:00 GMT    "Jerónimo de Sousa: ?A minha vida fala por si? - Observador" Mon, 21 Jan 2019 13:52:00 GMT    "Tribunal da Relação de Lisboa declara prescritos crimes de Vale e Azevedo - Jornal Económico" Tue, 22 Jan 2019 15:32:00 GMT    "Mais um revés no resgate de Julen. Erro de cálculo no diâmetro do túnel - Notícias ao Minuto" Tue, 22 Jan 2019 15:50:30 GMT    "Marcelo à 'boleia' alerta para descida da idade de reforma a camionistas - Notícias ao Minuto" Mon, 21 Jan 2019 18:20:30 GMT    "''Alpinista de biquíni'' morre de hipotermia após queda em desfiladeiro em Taiwan - SIC Notícias" Tue, 22 Jan 2019 09:44:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ETRUSCAN RES INC - [Ticker: EET.TO]Gráfico ETRUSCAN RES INC  Noticias ETRUSCAN RES INC  Descargar Históricos de Metastock ETRUSCAN RES INC y Otros  Análisis Técnico ETRUSCAN RES INC  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
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 EET.TO desde 2000-01-01 hasta 2019-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,3512.0000,400,350,4000:00:00
2000-01-050,4044.5000,400,360,3600:00:00
2000-01-060,448.0000,440,430,4300:00:00
2000-01-070,5347.2000,550,450,4500:00:00
2000-01-100,5943.6000,600,550,5500:00:00
2000-01-110,6081.7000,640,560,5900:00:00
2000-01-120,5930.3000,630,550,6000:00:00
2000-01-130,6351.0000,630,600,6100:00:00
2000-01-140,687.6000,680,650,6500:00:00
2000-01-170,6840.5000,700,640,6500:00:00
2000-01-180,671.2000,670,670,6700:00:00
2000-01-190,7311.7000,730,730,7300:00:00
2000-01-200,7234.9000,720,620,6500:00:00
2000-01-210,6912.0000,700,630,7000:00:00
2000-01-240,6534.9000,650,620,6500:00:00
2000-01-250,7126.0000,720,700,7000:00:00
2000-01-260,698.0000,690,650,6500:00:00
2000-01-270,666.2000,660,650,6500:00:00
2000-01-280,7027.7000,700,620,6600:00:00
2000-01-310,6923.1000,690,650,6600:00:00
2000-02-010,6316.0000,650,630,6500:00:00
2000-02-020,653.0000,650,650,6500:00:00
2000-02-030,701.5000,700,550,5500:00:00
2000-02-040,7228.0000,720,700,7000:00:00
2000-02-090,726.0000,720,660,6600:00:00
2000-02-100,793.0000,790,790,7900:00:00
2000-02-110,784.8000,780,780,7800:00:00
2000-02-140,701.2000,700,700,7000:00:00
2000-02-160,701.5000,700,580,5800:00:00
2000-02-170,702.0000,700,700,7000:00:00
2000-02-180,707000,700,700,7000:00:00
2000-02-210,651.3000,650,650,6500:00:00
2000-02-220,705.0000,700,560,6500:00:00
2000-02-230,703.8000,700,570,5700:00:00
2000-02-240,706.5000,700,700,7000:00:00
2000-02-250,7013.0000,700,650,6500:00:00
2000-02-280,559.0000,570,510,5700:00:00
2000-02-290,6516.0000,670,550,5500:00:00
2000-03-020,561.0000,560,560,5600:00:00
2000-03-070,622.5000,620,620,6200:00:00
2000-03-080,655.0000,650,650,6500:00:00
2000-03-090,7576.2000,800,650,6900:00:00
2000-03-100,7066.5000,750,660,7500:00:00
2000-03-130,7032.5000,700,690,7000:00:00
2000-03-140,7021.5000,700,600,6500:00:00
2000-03-150,5720.0000,600,560,6000:00:00
2000-03-160,6938.6000,690,550,5700:00:00
2000-03-200,682.5000,680,560,5600:00:00
2000-03-210,572.0000,680,570,6800:00:00
2000-03-220,671.0000,670,670,6700:00:00
2000-03-230,654.2000,650,570,5700:00:00
2000-03-240,688.0000,680,680,6800:00:00
2000-03-310,651.1000,650,540,5400:00:00
2000-04-040,517.2000,540,510,5400:00:00
2000-04-050,512.0000,510,510,5100:00:00
2000-04-070,644.8000,640,600,6000:00:00
2000-04-100,641.2000,640,640,6400:00:00
2000-04-110,5110.1000,550,510,5500:00:00
2000-04-120,5018.8000,500,500,5000:00:00
2000-04-130,5010.2000,500,500,5000:00:00
2000-04-140,4530.0000,500,440,5000:00:00
2000-04-170,366.0000,370,360,3700:00:00
2000-04-180,3555.5000,390,350,3600:00:00
2000-04-190,2730.5000,380,270,3800:00:00
2000-04-200,4045.8000,400,270,3000:00:00
2000-04-240,4010.0000,400,400,4000:00:00
2000-04-250,405.0000,400,400,4000:00:00
2000-04-260,3811.5000,400,380,4000:00:00
2000-04-270,405.0000,400,400,4000:00:00
2000-04-280,393.2000,390,350,3500:00:00
2000-05-010,5516.5000,550,420,4200:00:00
2000-05-020,5514.8000,550,550,5500:00:00
2000-05-040,5928.1000,590,480,5500:00:00
2000-05-080,6020.0000,600,420,4200:00:00
2000-05-090,554.0000,550,550,5500:00:00
2000-05-100,555000,550,550,5500:00:00
2000-05-110,4516.4000,550,400,5500:00:00
2000-05-150,404.4000,450,400,4500:00:00
2000-05-160,4820.1000,480,400,4100:00:00
2000-05-180,486.0000,480,480,4800:00:00
2000-05-190,557.5000,550,480,4800:00:00
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