Última Hora: "Petição para cancelar Brexit já tem 3 milhões de assinaturas - Jornal Económico" Fri, 22 Mar 2019 19:55:00 GMT   "Ciclone Idai. Quer ajudar vítimas de ciclone em Moçambique? Saiba como doar dinheiro, roupas ou alimentos - PÚBLICO" Fri, 22 Mar 2019 14:14:00 GMT    "Acidente em Bragança mata condutora de 17 anos e fere jovem - Correio da Manhã" Fri, 22 Mar 2019 15:00:37 GMT    "Greve do pessoal não docente fecha entre 75% a 80% das escolas - Jornal Económico" Fri, 22 Mar 2019 12:37:00 GMT    "A oração do Papa pelas vítimas do naufrágio no rio Tigre - Vatican News" Fri, 22 Mar 2019 11:28:34 GMT    "Temperaturas perto dos 30 graus nos próximos dias. Risco de incêndio elevado - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:37:00 GMT    "Chamada à oração e dois minutos de silêncio pararam a Nova Zelândia - SAPO 24" Fri, 22 Mar 2019 09:03:00 GMT    "Marcelo encara três protestos em poucas horas: enfermeiros, bolseiros e lesados do BES - Observador" Fri, 22 Mar 2019 15:48:00 GMT    "Rui Pinto já chegou a Portugal - O Jogo" Thu, 21 Mar 2019 19:06:00 GMT    "UE aceita adiamento do Brexit - SIC Notícias" Thu, 21 Mar 2019 21:59:51 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 2019-03-22
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters