Última Hora: "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-05-180,5214.1000,540,520,5400:00:00
2004-05-190,5518.7000,550,530,5300:00:00
2004-05-200,5319.0000,530,520,5300:00:00
2004-05-210,5570.3000,550,530,5500:00:00
2004-05-250,57108.5000,570,530,5500:00:00
2004-05-260,65123.2000,650,580,5800:00:00
2004-05-270,6373.5000,650,630,6500:00:00
2004-05-280,644.9000,640,630,6300:00:00
2004-05-310,6217.0000,650,610,6500:00:00
2004-06-010,626.4000,650,620,6500:00:00
2004-06-020,618.5000,620,610,6200:00:00
2004-06-030,6047.5000,630,600,6200:00:00
2004-06-040,6016.8000,600,600,6000:00:00
2004-06-070,606.5000,600,590,5900:00:00
2004-06-080,606.2000,600,600,6000:00:00
2004-06-090,5838.6000,590,550,5900:00:00
2004-06-100,6040.5000,600,580,5800:00:00
2004-06-110,5878.1000,600,570,6000:00:00
2004-06-140,5398.4000,570,510,5700:00:00
2004-06-150,5557.7000,580,510,5400:00:00
2004-06-160,5524.0000,550,530,5500:00:00
2004-06-170,6062.3000,600,550,5500:00:00
2004-06-180,6232.9000,640,600,6400:00:00
2004-06-210,6033.3000,630,600,6300:00:00
2004-06-220,595.0000,590,590,5900:00:00
2004-06-230,5930.5000,620,580,6000:00:00
2004-06-240,6052.5000,600,590,5900:00:00
2004-06-250,6036.7000,610,590,6100:00:00
2004-06-280,6215.7000,630,610,6100:00:00
2004-06-290,6276.6000,620,600,6100:00:00
2004-06-300,6220.9000,630,610,6300:00:00
2004-07-020,6311.0000,630,610,6300:00:00
2004-07-050,6032.0000,610,590,6100:00:00
2004-07-060,6014.3000,600,590,6000:00:00
2004-07-070,6248.0000,620,600,6000:00:00
2004-07-080,6362.0000,640,610,6300:00:00
2004-07-090,6425.0000,640,610,6200:00:00
2004-07-120,6232.3000,650,620,6400:00:00
2004-07-130,6015.0000,610,600,6100:00:00
2004-07-140,6014.6000,620,600,6100:00:00
2004-07-150,5954.6000,630,590,6300:00:00
2004-07-160,5983.0000,600,590,6000:00:00
2004-07-190,5655.5000,600,560,5900:00:00
2004-07-200,57105.9000,570,560,5600:00:00
2004-07-210,5925.5000,590,570,5700:00:00
2004-07-220,53102.1000,590,500,5900:00:00
2004-07-230,5721.5000,570,550,5600:00:00
2004-07-260,6025.0000,600,570,6000:00:00
2004-07-270,579.2000,590,570,5900:00:00
2004-07-280,5740.4000,580,570,5800:00:00
2004-07-290,598.0000,590,590,5900:00:00
2004-07-300,592.0000,590,590,5900:00:00
2004-08-030,5710.0000,580,570,5800:00:00
2004-08-040,5258.7000,560,500,5600:00:00
2004-08-050,5723.2000,570,550,5500:00:00
2004-08-060,5912.2000,590,580,5800:00:00
2004-08-090,5616.6000,580,560,5800:00:00
2004-08-100,5634.0000,590,560,5700:00:00
2004-08-120,5515.0000,580,550,5600:00:00
2004-08-130,554.0000,550,550,5500:00:00
2004-08-160,5522.0000,570,550,5700:00:00
2004-08-170,558.0000,560,550,5600:00:00
2004-08-180,5510.0000,570,550,5700:00:00
2004-08-190,6036.0000,600,580,5800:00:00
2004-08-200,6166.1000,610,570,5700:00:00
2004-08-230,6015.0000,630,600,6300:00:00
2004-08-240,5711.0000,580,560,5800:00:00
2004-08-250,6317.5000,630,590,5900:00:00
2004-08-260,615.5000,610,600,6000:00:00
2004-08-270,6118.5000,640,610,6300:00:00
2004-08-300,5948.5000,630,590,6200:00:00
2004-08-310,6371.9000,640,570,5700:00:00
2004-09-010,6417.5000,640,620,6200:00:00
2004-09-020,6798.2000,670,660,6600:00:00
2004-09-030,6575.0000,670,630,6700:00:00
2004-09-070,6420.7000,640,620,6400:00:00
2004-09-080,6314.2000,640,630,6400:00:00
2004-09-090,6428.0000,640,610,6100:00:00
2004-09-100,6458.2000,650,640,6400:00:00
2004-09-130,65182.9000,700,630,6500:00:00
2004-09-140,66107.3000,660,650,6500:00:00
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