Última Hora: "Portugal regista mais duas mortes e 306 casos (COVID-19) - A Bola" Mon, 13 Jul 2020 14:23:00 GMT    "Incêndio em complexo industrial de Castelo de Paiva em rescaldo - RTP" Tue, 14 Jul 2020 09:31:00 GMT    "Cerca de uma centena de concelhos de 14 distritos em risco máximo de incêndio - SAPO 24" Tue, 14 Jul 2020 05:52:38 GMT   "EDP vai fechar central a carvão de Sines em janeiro de 2021 - Jornal Económico" Tue, 14 Jul 2020 06:52:22 GMT    "Desesperado, pai de Naya Rivera nada em lago em busca do corpo da filha - Notícias ao Minuto" Mon, 13 Jul 2020 11:25:50 GMT    "Polícias apedrejados em Sacavém quando faziam detenções - RTP" Tue, 14 Jul 2020 03:42:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 14 Jul 2020 07:27:00 GMT    "Cinco bombeiros feridos no combate a incêndio em Castro Verde - CMTV" Mon, 13 Jul 2020 19:13:51 GMT    "Costa sai de reunião com Rutte a pedir "movimento positivo" dos frugais - Observador" Mon, 13 Jul 2020 20:48:32 GMT    "IGF quer apertar acesso de contribuintes de IRS à contabilidade organizada - Jornal de Negócios" Mon, 13 Jul 2020 21:15:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
EMGOLD MINING COR - [Ticker: EMR.V]Gráfico EMGOLD MINING COR  Noticias EMGOLD MINING COR  Descargar Históricos de Metastock EMGOLD MINING COR y Otros  Análisis Técnico EMGOLD MINING COR  
Última Transacción0,070Hora de Cotización2018-11-30 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,070Mínimo0,070
Volumen0Volumen Medio (3m)0
Demanda / Oferta0,170 x 0 - 0,220 x 0Yield
Cierre Anterior0,070PER0,00%
Apertura0,070EPS0,00
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 EMR.V desde 2000-01-01 hasta 2020-07-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,101.0000,100,100,1000:00:00
2000-01-050,0752.0000,100,070,1000:00:00
2000-01-060,071.0000,070,070,0700:00:00
2000-01-070,07100.5000,070,070,0700:00:00
2000-01-110,0912.0000,090,080,0800:00:00
2000-01-120,071.0000,070,070,0700:00:00
2000-01-140,082.5000,080,080,0800:00:00
2000-01-210,073.0000,070,070,0700:00:00
2000-01-260,085.0000,080,080,0800:00:00
2000-01-270,0817.6000,090,080,0900:00:00
2000-01-310,0920.5000,090,090,0900:00:00
2000-02-010,081.0000,080,080,0800:00:00
2000-02-040,1129.0000,110,090,0900:00:00
2000-02-070,1130.6000,150,110,1100:00:00
2000-02-090,1560.3000,160,130,1300:00:00
2000-02-100,1622.0000,170,160,1700:00:00
2000-02-110,1614.0000,160,160,1600:00:00
2000-02-140,1387.0000,130,110,1100:00:00
2000-02-160,1320.0000,130,120,1200:00:00
2000-02-170,121.2000,120,120,1200:00:00
2000-02-180,128000,120,120,1200:00:00
2000-02-210,1380.4000,160,130,1300:00:00
2000-02-220,1520.0000,150,150,1500:00:00
2000-02-240,1312.2000,140,130,1400:00:00
2000-02-250,1535.5000,150,130,1300:00:00
2000-02-280,131.4000,130,130,1300:00:00
2000-03-010,142.4000,140,140,1400:00:00
2000-03-060,175.0000,170,170,1700:00:00
2000-03-070,1510.0000,150,150,1500:00:00
2000-03-080,1943.5000,190,160,1700:00:00
2000-03-090,195.0000,190,190,1900:00:00
2000-03-100,1932.1000,190,180,1800:00:00
2000-03-130,189.0000,180,180,1800:00:00
2000-03-150,169.5000,160,160,1600:00:00
2000-03-160,1710.0000,170,170,1700:00:00
2000-03-170,1630.0000,210,160,2100:00:00
2000-03-210,205.0000,200,200,2000:00:00
2000-03-230,182.0000,180,180,1800:00:00
2000-03-270,1661.5000,180,160,1800:00:00
2000-03-280,1817.6000,180,150,1500:00:00
2000-03-290,1554.5000,160,150,1600:00:00
2000-03-300,136.5000,170,130,1700:00:00
2000-04-040,1365.0000,170,130,1600:00:00
2000-04-120,1418.0000,140,140,1400:00:00
2000-04-140,134.0000,130,130,1300:00:00
2000-04-200,131.0000,130,130,1300:00:00
2000-04-250,1310.0000,130,130,1300:00:00
2000-04-270,1630.0000,160,160,1600:00:00
2000-05-040,1710.0000,170,170,1700:00:00
2000-05-090,1700,170,170,1700:00:00
2000-05-110,111.3000,110,110,1100:00:00
2000-05-120,115.2000,110,110,1100:00:00
2000-05-150,122.5000,120,120,1200:00:00
2000-05-250,115000,110,110,1100:00:00
2000-06-070,125.5000,120,110,1100:00:00
2000-06-080,1118.4000,120,110,1200:00:00
2000-06-120,111.8000,110,110,1100:00:00
2000-06-160,111.4000,110,110,1100:00:00
2000-06-190,112.0000,110,110,1100:00:00
2000-07-120,0920.0000,100,090,1000:00:00
2000-07-240,106000,100,100,1000:00:00
2000-07-250,101.0000,100,100,1000:00:00
2000-08-010,094.0000,090,090,0900:00:00
2000-08-020,091.0000,090,090,0900:00:00
2000-08-040,097.0000,090,090,0900:00:00
2000-08-080,091.5000,090,090,0900:00:00
2000-08-180,081.4000,080,080,0800:00:00
2000-08-230,084.5000,080,080,0800:00:00
2000-08-250,0913.0000,090,090,0900:00:00
2000-08-280,0917.7000,090,080,0800:00:00
2000-08-310,1015.1000,100,100,1000:00:00
2000-09-050,0818.7000,090,080,0900:00:00
2000-09-060,081.8000,080,080,0800:00:00
2000-09-120,0815.0000,080,080,0800:00:00
2000-09-130,0733.3000,100,070,0800:00:00
2000-09-140,062.4000,060,060,0600:00:00
2000-09-190,083.0000,080,070,0700:00:00
2000-09-210,081.0000,080,080,0800:00:00
2000-09-220,095.7000,090,090,0900:00:00
2000-09-250,081.4000,080,080,0800:00:00
2000-09-270,107.5000,100,100,1000:00:00
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