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

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
EASTMAIN RES J - [Ticker: ER.TO]Gráfico EASTMAIN RES J  Noticias EASTMAIN RES J  Descargar Históricos de Metastock EASTMAIN RES J y Otros  Análisis Técnico EASTMAIN RES J  
Última Transacción0,225Hora de Cotización2018-11-30 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,230Mínimo0,225
Volumen22.500Volumen Medio (3m)0
Demanda / Oferta0,285 x 0 - 0,290 x 0Yield
Cierre Anterior0,225PER0,00%
Apertura0,230EPS0,00
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 ER.TO desde 2000-01-01 hasta 2019-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-060,2711.0000,270,270,2700:00:00
2000-01-100,3030.0000,300,300,3000:00:00
2000-01-110,3082.0000,300,280,3000:00:00
2000-01-120,3035.0000,300,300,3000:00:00
2000-01-130,3521.7000,350,280,2800:00:00
2000-01-140,3010.0000,320,300,3200:00:00
2000-01-170,3520.4000,350,320,3200:00:00
2000-01-180,322.0000,320,320,3200:00:00
2000-01-200,3521.5000,350,300,3000:00:00
2000-01-240,3356.3000,350,300,3500:00:00
2000-01-260,42200.0000,480,380,3800:00:00
2000-01-270,3622.8000,400,350,4000:00:00
2000-01-280,384.0000,380,380,3800:00:00
2000-01-310,4250.7000,450,380,3800:00:00
2000-02-010,43130.1000,490,410,4400:00:00
2000-02-020,4024.0000,420,390,4200:00:00
2000-02-030,3679.0000,400,360,4000:00:00
2000-02-040,4831.0000,480,390,3900:00:00
2000-02-070,45103.9000,550,450,4800:00:00
2000-02-080,5050.0000,550,500,5000:00:00
2000-02-090,5554.0000,590,550,5900:00:00
2000-02-100,5968.7000,700,560,7000:00:00
2000-02-110,5532.0000,600,500,6000:00:00
2000-02-140,5353.1000,550,500,5500:00:00
2000-02-150,5028.2000,550,500,5500:00:00
2000-02-160,4525.0000,480,450,4800:00:00
2000-02-170,4061.0000,530,400,5300:00:00
2000-02-180,4745.0000,500,450,4500:00:00
2000-02-210,537.4000,530,530,5300:00:00
2000-02-220,4562.5000,500,420,4300:00:00
2000-02-230,505.5000,500,500,5000:00:00
2000-02-240,5221.0000,520,460,4600:00:00
2000-02-250,509.0000,520,500,5200:00:00
2000-02-280,4948.5000,520,460,5200:00:00
2000-02-290,5016.5000,500,460,4600:00:00
2000-03-010,4840.5000,540,480,5000:00:00
2000-03-020,5033.1000,500,450,4800:00:00
2000-03-030,5258.8000,520,500,5200:00:00
2000-03-060,5030.4000,520,500,5000:00:00
2000-03-070,5241.5000,540,510,5200:00:00
2000-03-080,5268.5000,520,500,5100:00:00
2000-03-090,5061.0000,520,500,5200:00:00
2000-03-100,4821.0000,510,480,5100:00:00
2000-03-130,462.0000,460,460,4600:00:00
2000-03-140,5258.5000,530,480,4800:00:00
2000-03-150,4632.5000,470,460,4600:00:00
2000-03-160,5324.5000,530,500,5000:00:00
2000-03-170,5015.0000,500,500,5000:00:00
2000-03-200,5315.0000,530,530,5300:00:00
2000-03-210,5321.0000,530,520,5300:00:00
2000-03-220,5239.0000,530,500,5000:00:00
2000-03-230,5542.0000,590,490,4900:00:00
2000-03-240,6064.0000,650,570,5700:00:00
2000-03-270,5989.2000,650,580,5800:00:00
2000-03-280,6412.5000,640,600,6000:00:00
2000-03-290,5915.0000,640,590,6400:00:00
2000-03-310,583.0000,580,580,5800:00:00
2000-04-030,5014.1000,540,500,5400:00:00
2000-04-040,5013.6000,500,450,4500:00:00
2000-04-050,505.0000,500,500,5000:00:00
2000-04-060,5310.0000,530,500,5000:00:00
2000-04-070,532.5000,530,530,5300:00:00
2000-04-100,506.0000,500,500,5000:00:00
2000-04-120,4544.0000,500,450,4900:00:00
2000-04-130,452.0000,450,450,4500:00:00
2000-04-140,452.5000,450,450,4500:00:00
2000-04-170,4719.0000,470,330,4000:00:00
2000-04-180,4024.0000,490,400,4700:00:00
2000-04-190,482.5000,480,480,4800:00:00
2000-04-240,487.0000,480,480,4800:00:00
2000-04-250,483.5000,480,480,4800:00:00
2000-04-260,4016.9000,430,400,4300:00:00
2000-04-270,454.0000,450,450,4500:00:00
2000-04-280,471.0000,470,470,4700:00:00
2000-05-020,472.0000,470,470,4700:00:00
2000-05-030,372.0000,370,370,3700:00:00
2000-05-040,403.0000,400,400,4000:00:00
2000-05-050,406.4000,400,400,4000:00:00
2000-05-080,342.3000,340,340,3400:00:00
2000-05-090,4014.0000,400,400,4000:00:00
2000-05-100,4614.4000,460,460,4600:00:00
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