Última Hora: "Incêndio em prédio em Oeiras mata 23 gatos - Sol" Mon, 18 Mar 2019 15:54:14 GMT    "França. Macron afasta chefe da polícia de Paris e aperta o cerco aos ?coletes amarelos? - PÚBLICO" Mon, 18 Mar 2019 20:18:00 GMT   "As 7 perguntas por responder sobre o ataque na Holanda - Observador" Mon, 18 Mar 2019 21:02:00 GMT    ""Estou tão destruído quanto a minha cidade." Mia Couto sobre a tragédia na Beira - TSF Online" Mon, 18 Mar 2019 13:28:01 GMT    "Mesquita Nunes demite-se de vice-presidente do CDS - Expresso" Mon, 18 Mar 2019 19:00:00 GMT    "Maioria das empresas ainda não integra o pilar da família na sua gestão organizacional, diz estudo da CIP - Jornal Económico" Mon, 18 Mar 2019 07:31:00 GMT    "País IPMA Há 5 Horas Sol e temperaturas de primavera na despedida do inverno - Notícias ao Minuto" Mon, 18 Mar 2019 10:07:56 GMT    "PJ investiga visita de atirador da Nova Zelândia a Convento de Cristo - Jornal i" Mon, 18 Mar 2019 09:16:00 GMT    "PSP confirma ter desactivado granada de instrução em São Gonçalo - DNoticias" Mon, 18 Mar 2019 21:14:00 GMT    "Boeing diz que está a finalizar desenvolvimento do sistema do avião 737 MAX - Dinheiro Vivo" Mon, 18 Mar 2019 07:27:00 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 2019-03-18
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