Última Hora: "ACT admite aplicar sanções à Ryanair, mas inspeção ainda não terminou - Dinheiro Vivo" Thu, 22 Aug 2019 15:22:00 GMT    "Morreu o menino de três anos que ficou em estado crítico após ser atropelado em Rio Maior - Correio da Manhã" Wed, 21 Aug 2019 12:00:34 GMT    "Ministério Público diz que tentou localizar gémeas da Amadora com recurso à PSP e Segurança Social - TVI24" Thu, 22 Aug 2019 11:36:00 GMT    ""A Leonor é transexual. Ela existe. É a minha filha". Mãe publica carta aberta a Laurinda Alves - Sol" Thu, 22 Aug 2019 21:59:35 GMT    "Crise em empresa de Casillas obriga jogador a despedir funcionários - Correio da Manhã" Fri, 23 Aug 2019 00:33:27 GMT    "São Bento substitui Pardal Henriques e admite retirar pré-aviso de greve - PÚBLICO" Thu, 22 Aug 2019 11:59:00 GMT    ""Aceitei o convite porque o país precisa de uma voz ativa contra a hipocrisia" - Sol" Thu, 22 Aug 2019 07:51:00 GMT    "Boris Johnson põe pé em cima da mesa no Palácio do Eliseu - Notícias ao Minuto" Thu, 22 Aug 2019 22:01:59 GMT    "A Amazónia já está a arder - Mundo - RTP" Thu, 22 Aug 2019 19:19:00 GMT   "Identidade de género não significa que ?uma menina, de repente, encontra um galifão na casa de banho? - Observador" Thu, 22 Aug 2019 17:30:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+0.96%) GLOBEX MNG J - [Ticker: GMX.TO]Gráfico GLOBEX MNG J  Noticias GLOBEX MNG J  Descargar Históricos de Metastock GLOBEX MNG J y Otros  Análisis Técnico GLOBEX MNG J  
Última Transacción0,335Hora de Cotización2018-12-03 - 00:00:00
Variación--0.02 (+0.96%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,345Mínimo0,335
Volumen3.001Volumen Medio (3m)0
Demanda / Oferta0,450 x 0 - 0,470 x 0Yield
Cierre Anterior0,350PER0,00%
Apertura0,345EPS0,00
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 GMX.TO desde 2000-01-01 hasta 2019-08-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,1300,130,130,1300:00:00
2000-01-050,156000,150,150,1500:00:00
2000-01-060,091.0000,090,090,0900:00:00
2000-01-070,151.0000,150,150,1500:00:00
2000-01-100,1500,150,150,1500:00:00
2000-01-110,1500,150,150,1500:00:00
2000-01-120,1500,150,150,1500:00:00
2000-01-130,1218.9000,120,120,1200:00:00
2000-01-140,1200,120,120,1200:00:00
2000-01-170,1200,120,120,1200:00:00
2000-01-180,202.0000,200,200,2000:00:00
2000-01-190,2000,200,200,2000:00:00
2000-01-200,2000,200,200,2000:00:00
2000-01-210,1611.8000,160,160,1600:00:00
2000-01-240,1600,160,160,1600:00:00
2000-01-250,202.0000,200,200,2000:00:00
2000-01-260,2000,200,200,2000:00:00
2000-01-270,2000,200,200,2000:00:00
2000-01-280,2000,200,200,2000:00:00
2000-01-310,2000,200,200,2000:00:00
2000-02-010,202.5000,200,200,2000:00:00
2000-02-020,2000,200,200,2000:00:00
2000-02-030,2000,200,200,2000:00:00
2000-02-040,165000,160,160,1600:00:00
2000-02-070,1600,160,160,1600:00:00
2000-02-080,1600,160,160,1600:00:00
2000-02-090,1600,160,160,1600:00:00
2000-02-100,1600,160,160,1600:00:00
2000-02-110,1600,160,160,1600:00:00
2000-02-140,206.0000,200,200,2000:00:00
2000-02-150,2000,200,200,2000:00:00
2000-02-160,2000,200,200,2000:00:00
2000-02-170,2000,200,200,2000:00:00
2000-02-180,252000,250,250,2500:00:00
2000-02-210,2000,200,200,2000:00:00
2000-02-220,3010.0000,300,300,3000:00:00
2000-02-230,3000,300,300,3000:00:00
2000-02-240,3536.0000,350,300,3300:00:00
2000-02-250,5019.6000,500,400,4000:00:00
2000-02-280,4757.2000,900,450,9000:00:00
2000-02-290,502.2000,500,500,5000:00:00
2000-03-010,5000,500,500,5000:00:00
2000-03-020,503.2000,500,500,5000:00:00
2000-03-030,4415.0000,440,350,3500:00:00
2000-03-060,5012.0000,500,500,5000:00:00
2000-03-070,3514.0000,450,350,4500:00:00
2000-03-080,3500,350,350,3500:00:00
2000-03-090,3500,350,350,3500:00:00
2000-03-100,3500,350,350,3500:00:00
2000-03-130,383.0000,380,380,3800:00:00
2000-03-140,3815.0000,380,380,3800:00:00
2000-03-150,3800,380,380,3800:00:00
2000-03-160,4022.0000,400,370,3700:00:00
2000-03-170,4510.9000,450,450,4500:00:00
2000-03-200,5049.0000,510,470,5100:00:00
2000-03-210,5020.0000,500,500,5000:00:00
2000-03-220,502.0000,500,500,5000:00:00
2000-03-230,5076.5000,550,480,4800:00:00
2000-03-240,5569.0000,550,460,5000:00:00
2000-03-270,5011.5000,500,500,5000:00:00
2000-03-280,4623.7000,500,460,5000:00:00
2000-03-290,455000,450,450,4500:00:00
2000-03-300,4500,450,450,4500:00:00
2000-03-310,463.0000,460,460,4600:00:00
2000-04-030,482.0000,480,480,4800:00:00
2000-04-040,4800,480,480,4800:00:00
2000-04-050,506.5000,500,500,5000:00:00
2000-04-060,559.0000,550,500,5000:00:00
2000-04-070,556.0000,550,500,5000:00:00
2000-04-100,5500,550,550,5500:00:00
2000-04-110,509.5000,500,500,5000:00:00
2000-04-120,5000,500,500,5000:00:00
2000-04-130,5000,500,500,5000:00:00
2000-04-140,463000,460,460,4600:00:00
2000-04-170,5000,500,500,5000:00:00
2000-04-180,5000,500,500,5000:00:00
2000-04-190,502.7000,500,500,5000:00:00
2000-04-200,501.0000,500,500,5000:00:00
2000-04-240,5000,500,500,5000:00:00
2000-04-250,5000,500,500,5000:00:00
2000-04-260,466000,460,460,4600:00:00
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