Última Hora: ""É absolutamente lamentável" - SIC Notícias" Mon, 17 Feb 2020 07:49:00 GMT   ""Medida gravosa que prejudica os nossos passageiros". TAP reage a suspensão da Venezuela - Jornal Económico" Mon, 17 Feb 2020 19:17:00 GMT    "Bebé retirado a mãe toxicodependente em Vila Franca de Xira - Sol" Mon, 17 Feb 2020 16:48:09 GMT    "CGTP: Congresso marcado pela renovação, elegeu mulher para a liderança - Notícias ao Minuto" Sat, 15 Feb 2020 22:59:00 GMT    "«Justiça deixa crianças à mercê de um pedófilo casado com ama» - Correio da Manhã - A Bola" Mon, 17 Feb 2020 07:37:05 GMT    "Coronavírus. Descartada infeção no 11.º caso suspeito em Portugal - RTP" Mon, 17 Feb 2020 18:31:00 GMT    ""Diálogos entre a vida e a morte" - RTP" Mon, 17 Feb 2020 10:53:00 GMT    "Depois dos EUA, Hong Kong, Canadá e Itália também retiram cidadãos do navio Diamond Princess - Diário de Notícias - Lisboa" Sun, 16 Feb 2020 09:29:00 GMT    "Pompeo diz que EUA apoiam Angola na responsabilização de envolvidos em corrupção e elogia esforços para torná-la num ?fantasma do passado? - Observador" Mon, 17 Feb 2020 12:17:00 GMT    "Centeno diz que despedida do Eurogrupo ?não faz sentido nenhum? - PÚBLICO" Mon, 17 Feb 2020 20:44:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.98%) ENERGOLD DRILLING - [Ticker: EGD.V]Gráfico ENERGOLD DRILLING  Noticias ENERGOLD DRILLING  Descargar Históricos de Metastock ENERGOLD DRILLING y Otros  Análisis Técnico ENERGOLD DRILLING  
Última Transacción0,195Hora de Cotización2018-11-30 - 00:00:00
Variación--0.01 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,205Mínimo0,195
Volumen60.833Volumen Medio (3m)0
Demanda / Oferta0,425 x 0 - 0,445 x 0Yield
Cierre Anterior0,200PER0,00%
Apertura0,205EPS0,00
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 EGD.V desde 2000-01-01 hasta 2020-02-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,198.5000,190,190,1900:00:00
2000-01-050,188.0000,180,160,1700:00:00
2000-01-060,1711.0000,170,160,1600:00:00
2000-01-070,1536.0000,170,150,1700:00:00
2000-01-100,1925.0000,190,190,1900:00:00
2000-01-110,1900,190,190,1900:00:00
2000-01-120,1900,190,190,1900:00:00
2000-01-130,167.5000,160,160,1600:00:00
2000-01-140,1525.0000,160,150,1600:00:00
2000-01-170,1720.0000,170,160,1600:00:00
2000-01-180,163.0000,160,160,1600:00:00
2000-01-190,1600,160,160,1600:00:00
2000-01-200,1415.6000,160,140,1600:00:00
2000-01-210,1400,140,140,1400:00:00
2000-01-240,1314.0000,150,130,1500:00:00
2000-01-250,165.0000,160,160,1600:00:00
2000-01-260,145.0000,140,140,1400:00:00
2000-01-270,1400,140,140,1400:00:00
2000-01-280,175.0000,170,160,1600:00:00
2000-01-310,1700,170,170,1700:00:00
2000-02-010,162.0000,160,160,1600:00:00
2000-02-020,1532.7000,160,140,1600:00:00
2000-02-030,1340.0000,170,130,1700:00:00
2000-02-040,136.8000,140,130,1300:00:00
2000-02-070,1630.0000,160,160,1600:00:00
2000-02-080,1600,160,160,1600:00:00
2000-02-090,164.0000,160,160,1600:00:00
2000-02-100,1551.6000,160,130,1300:00:00
2000-02-110,1620.0000,160,160,1600:00:00
2000-02-140,1850.0000,180,160,1600:00:00
2000-02-150,1800,180,180,1800:00:00
2000-02-160,152.0000,150,150,1500:00:00
2000-02-170,1500,150,150,1500:00:00
2000-02-180,15130.0000,160,140,1600:00:00
2000-02-210,1572.0000,150,150,1500:00:00
2000-02-220,1446.9000,160,140,1600:00:00
2000-02-230,1639.5000,160,160,1600:00:00
2000-02-240,1640.0000,160,150,1600:00:00
2000-02-250,1410.0000,140,140,1400:00:00
2000-02-280,1517.0000,160,150,1500:00:00
2000-02-290,1430.0000,160,140,1600:00:00
2000-03-010,1869.0000,180,150,1600:00:00
2000-03-020,1713.3000,180,170,1800:00:00
2000-03-030,1768.5000,180,160,1700:00:00
2000-03-060,2245.4000,220,180,1800:00:00
2000-03-070,2347.0000,230,190,2000:00:00
2000-03-080,2012.5000,210,200,2100:00:00
2000-03-090,1922.0000,210,190,2100:00:00
2000-03-100,1900,190,190,1900:00:00
2000-03-130,1934.0000,200,190,1900:00:00
2000-03-140,2013.5000,220,200,2000:00:00
2000-03-150,2015.0000,200,200,2000:00:00
2000-03-160,2043.0000,210,190,2100:00:00
2000-03-170,2123.9000,230,210,2300:00:00
2000-03-200,1895.1000,230,180,2300:00:00
2000-03-210,224.0000,220,220,2200:00:00
2000-03-220,2200,220,220,2200:00:00
2000-03-230,208.0000,200,200,2000:00:00
2000-03-240,2000,200,200,2000:00:00
2000-03-270,1810.0000,200,180,2000:00:00
2000-03-280,1800,180,180,1800:00:00
2000-03-290,1836.0000,180,180,1800:00:00
2000-03-300,1717.5000,180,170,1800:00:00
2000-03-310,171.0000,170,170,1700:00:00
2000-04-030,1700,170,170,1700:00:00
2000-04-040,1616.0000,160,160,1600:00:00
2000-04-050,1600,160,160,1600:00:00
2000-04-060,1600,160,160,1600:00:00
2000-04-070,172.0000,170,160,1600:00:00
2000-04-100,166.6000,190,160,1900:00:00
2000-04-110,1600,160,160,1600:00:00
2000-04-120,171.2000,170,170,1700:00:00
2000-04-130,1936.0000,200,190,1900:00:00
2000-04-140,1739.5000,190,170,1900:00:00
2000-04-170,162.0000,160,160,1600:00:00
2000-04-180,161.0000,160,160,1600:00:00
2000-04-190,1600,160,160,1600:00:00
2000-04-200,165.0000,160,160,1600:00:00
2000-04-240,1600,160,160,1600:00:00
2000-04-250,163.0000,160,160,1600:00:00
2000-04-260,1600,160,160,1600:00:00
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