Última Hora: "Auto-estradas do interior com descontos entre os 40% e os 55% - PÚBLICO" Wed, 26 Feb 2020 10:58:00 GMT    "Deputados questionam escolhas do PS para o Tribunal Constitucional - PÚBLICO" Wed, 26 Feb 2020 15:34:00 GMT    "Acusação a Ricardo Salgado está parada devido a questões processuais - Jornal Económico" Wed, 26 Feb 2020 08:05:00 GMT   "Novo aeroporto: ?A lei é estúpida? É, mas é a lei?, defende David Justino - PÚBLICO" Wed, 26 Feb 2020 16:52:00 GMT    "Novo caso suspeito de coronavírus em Portugal. É uma mulher proveniente de Milão - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 14:05:00 GMT    "Que dor! Passos Coelho ampara as filhas de Laura Ferreira no último e doloroso adeus - Flash" Wed, 26 Feb 2020 17:50:00 GMT    "Montijo. Futuro suspenso - Sol" Wed, 26 Feb 2020 13:36:39 GMT    "Castração química. Bloco contra veto a projeto de lei do Chega - Diário de Notícias - Lisboa" Wed, 26 Feb 2020 16:55:00 GMT    "Quão mortal é o coronavírus? Cientistas ainda não sabem - ECO Economia Online" Wed, 26 Feb 2020 07:24:00 GMT    "Mulher de Adriano Maranhão diz que marido está a ser tratado como um leproso - Jornal de Notícias" Tue, 25 Feb 2020 13:16:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
GML.V - [Ticker: GML.V]Gráfico GML.V  Noticias GML.V  Descargar Históricos de Metastock GML.V y Otros  Análisis Técnico GML.V  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
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 GML.V desde 2000-01-01 hasta 2020-02-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-130,162300,160,160,1600:00:00
2006-02-140,154000,160,150,1600:00:00
2006-02-150,155000,150,150,1500:00:00
2006-02-160,151000,150,150,1500:00:00
2006-02-200,15500,150,150,1500:00:00
2006-02-210,142.5860,150,140,1500:00:00
2006-02-220,141.0000,140,140,1400:00:00
2006-02-230,152.2500,150,150,1500:00:00
2006-02-240,197.0950,190,150,1500:00:00
2006-02-270,195.6000,190,180,1800:00:00
2006-02-280,2314.9580,240,190,1900:00:00
2006-03-010,2510.9300,250,210,2200:00:00
2006-03-020,253.7650,260,240,2600:00:00
2006-03-030,263.0770,280,260,2600:00:00
2006-03-060,263.2400,280,260,2600:00:00
2006-03-070,251.0600,290,250,2900:00:00
2006-03-080,232000,240,230,2400:00:00
2006-03-090,235050,230,210,2200:00:00
2006-03-100,234900,230,220,2200:00:00
2006-03-130,238500,230,230,2300:00:00
2006-03-140,281.9400,280,230,2300:00:00
2006-03-150,252.2000,250,250,2500:00:00
2006-03-160,226670,240,220,2400:00:00
2006-03-200,2511.8940,250,230,2300:00:00
2006-03-210,255690,270,240,2700:00:00
2006-03-220,231900,230,230,2300:00:00
2006-03-230,231.0720,250,230,2500:00:00
2006-03-270,23600,230,230,2300:00:00
2006-03-280,221.4600,250,220,2500:00:00
2006-03-290,221.0200,230,220,2200:00:00
2006-03-300,273.8850,280,250,2600:00:00
2006-03-310,251.7750,260,250,2600:00:00
2006-04-030,263.5500,270,250,2600:00:00
2006-04-040,264500,280,260,2800:00:00
2006-04-050,291.8700,300,270,2700:00:00
2006-04-060,309.2720,340,290,3000:00:00
2006-04-070,302.2360,300,300,3000:00:00
2006-04-100,325.9420,330,300,3000:00:00
2006-04-110,306.4160,330,300,3200:00:00
2006-04-120,287.5840,310,280,3000:00:00
2006-04-130,282.0500,290,280,2900:00:00
2006-04-170,273.5050,280,270,2800:00:00
2006-04-180,284.3050,280,270,2700:00:00
2006-04-190,315.3200,310,290,2900:00:00
2006-04-200,312.7300,330,310,3200:00:00
2006-04-210,303.9600,320,300,3200:00:00
2006-04-250,279700,280,270,2800:00:00
2006-04-260,281.7850,280,270,2700:00:00
2006-04-270,281.0000,290,280,2900:00:00
2006-04-280,291.0010,300,280,2900:00:00
2006-05-010,291000,290,290,2900:00:00
2006-05-020,311.9000,310,300,3000:00:00
2006-05-030,293.9250,300,280,3000:00:00
2006-05-040,247.7950,280,180,2800:00:00
2006-05-050,244.3400,240,220,2400:00:00
2006-05-080,262.0800,260,240,2500:00:00
2006-05-090,271.0200,280,250,2700:00:00
2006-05-100,242.6250,260,240,2600:00:00
2006-05-110,272.6700,270,240,2400:00:00
2006-05-120,282.1300,280,240,2700:00:00
2006-05-150,283.1650,290,280,2800:00:00
2006-05-160,263.0500,280,260,2800:00:00
2006-05-170,261.7400,280,260,2800:00:00
2006-05-180,261.0150,270,250,2600:00:00
2006-05-190,263.4400,260,240,2600:00:00
2006-05-230,255.5600,280,250,2600:00:00
2006-05-240,272.7310,270,250,2500:00:00
2006-05-250,282150,280,250,2500:00:00
2006-05-290,281.2500,280,270,2700:00:00
2006-05-300,323.2000,320,290,3000:00:00
2006-06-010,4340.8160,480,380,3800:00:00
2006-06-020,6973.4600,690,420,4400:00:00
2006-06-050,5974.3450,730,550,6000:00:00
2006-06-060,68154.9780,840,570,5800:00:00
2006-06-070,5466.1400,750,540,6700:00:00
2006-06-080,5062.3340,600,460,5400:00:00
2006-06-090,5535.7900,580,490,5200:00:00
2006-06-120,5951.3790,640,570,6200:00:00
2006-06-130,5410.8590,580,520,5600:00:00
2006-06-140,517.2160,560,510,5400:00:00
2006-06-150,598.5830,590,540,5400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> 


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