Última Hora: "Tribunal da Relação de Lisboa declara prescritos crimes de Vale e Azevedo - Jornal Económico" Tue, 22 Jan 2019 15:32:00 GMT    "Matosinhos: Há dois mortos e seis feridos, dois deles graves - Notícias ao Minuto" Mon, 21 Jan 2019 22:40:11 GMT    "PSP. PSP reforça policiamento na zona de Loures e Setúbal - PÚBLICO" Tue, 22 Jan 2019 13:19:00 GMT    "Polícia detém suspeitos de participar no assassínio de Marielle Franco - Jornal de Notícias" Tue, 22 Jan 2019 12:56:00 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   "MP abre inquérito a incidentes entre PSP e populares no Bairro da Jamaica - Notícias ao Minuto" Tue, 22 Jan 2019 12:30:16 GMT    "Jerónimo de Sousa: ?A minha vida fala por si? - Observador" Mon, 21 Jan 2019 13:52:00 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      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.86%) Golden Tag Resour - [Ticker: GOG.V]Gráfico Golden Tag Resour  Noticias Golden Tag Resour  Descargar Históricos de Metastock Golden Tag Resour y Otros  Análisis Técnico Golden Tag Resour  
Última Transacción0,060Hora de Cotización2018-11-30 - 00:00:00
Variación--0.01 (+0.86%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,070Mínimo0,060
Volumen20.500Volumen Medio (3m)0
Demanda / Oferta0,040 x 0 - 0,040 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 GOG.V desde 2000-01-01 hasta 2019-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,2552.0000,250,210,2100:00:00
2000-01-050,2500,250,250,2500:00:00
2000-01-060,226.5000,220,220,2200:00:00
2000-01-070,2200,220,220,2200:00:00
2000-01-100,2010.0000,200,200,2000:00:00
2000-01-110,2000,200,200,2000:00:00
2000-01-120,256.0000,250,250,2500:00:00
2000-01-130,2500,250,250,2500:00:00
2000-01-140,2500,250,250,2500:00:00
2000-01-170,2740.0000,270,250,2500:00:00
2000-01-180,3311.0000,330,270,2700:00:00
2000-01-190,308.0000,300,300,3000:00:00
2000-01-200,311.0000,310,310,3100:00:00
2000-01-210,3100,310,310,3100:00:00
2000-01-240,2620.0000,260,260,2600:00:00
2000-01-250,2600,260,260,2600:00:00
2000-01-260,2600,260,260,2600:00:00
2000-01-270,2510.0000,250,250,2500:00:00
2000-01-280,2500,250,250,2500:00:00
2000-01-310,3010.0000,300,300,3000:00:00
2000-02-010,3000,300,300,3000:00:00
2000-02-020,304.0000,300,300,3000:00:00
2000-02-030,3000,300,300,3000:00:00
2000-02-040,303.1000,300,300,3000:00:00
2000-02-070,3000,300,300,3000:00:00
2000-02-080,3000,300,300,3000:00:00
2000-02-090,257.5000,250,250,2500:00:00
2000-02-100,3326.0000,330,270,2700:00:00
2000-02-110,282.0000,280,280,2800:00:00
2000-02-140,2800,280,280,2800:00:00
2000-02-150,2800,280,280,2800:00:00
2000-02-160,2800,280,280,2800:00:00
2000-02-170,2800,280,280,2800:00:00
2000-02-180,2800,280,280,2800:00:00
2000-02-210,276000,270,270,2700:00:00
2000-02-220,2700,270,270,2700:00:00
2000-02-230,2700,270,270,2700:00:00
2000-02-240,3032.0000,300,300,3000:00:00
2000-02-250,2828.0000,300,270,3000:00:00
2000-02-280,2812.0000,280,270,2700:00:00
2000-02-290,2800,280,280,2800:00:00
2000-03-010,2800,280,280,2800:00:00
2000-03-020,2800,280,280,2800:00:00
2000-03-030,2800,280,280,2800:00:00
2000-03-060,273.0000,270,270,2700:00:00
2000-03-070,2700,270,270,2700:00:00
2000-03-080,2612.0000,270,260,2700:00:00
2000-03-090,2600,260,260,2600:00:00
2000-03-100,2620.5000,260,260,2600:00:00
2000-03-130,261.0000,260,260,2600:00:00
2000-03-140,2620.0000,260,260,2600:00:00
2000-03-150,2600,260,260,2600:00:00
2000-03-160,268.0000,260,260,2600:00:00
2000-03-170,2600,260,260,2600:00:00
2000-03-200,2710.0000,270,270,2700:00:00
2000-03-210,2700,270,270,2700:00:00
2000-03-220,2645.0000,270,260,2700:00:00
2000-03-230,2600,260,260,2600:00:00
2000-03-240,2600,260,260,2600:00:00
2000-03-270,2600,260,260,2600:00:00
2000-03-280,2600,260,260,2600:00:00
2000-03-290,265000,260,260,2600:00:00
2000-03-300,2600,260,260,2600:00:00
2000-03-310,2600,260,260,2600:00:00
2000-04-030,2600,260,260,2600:00:00
2000-04-040,2600,260,260,2600:00:00
2000-04-050,2600,260,260,2600:00:00
2000-04-060,267.0000,260,260,2600:00:00
2000-04-070,2600,260,260,2600:00:00
2000-04-100,2600,260,260,2600:00:00
2000-04-110,2600,260,260,2600:00:00
2000-04-120,2600,260,260,2600:00:00
2000-04-130,2600,260,260,2600:00:00
2000-04-140,2629.0000,260,260,2600:00:00
2000-04-170,229.0000,220,220,2200:00:00
2000-04-180,175.0000,170,170,1700:00:00
2000-04-190,188.0000,180,180,1800:00:00
2000-04-200,1800,180,180,1800:00:00
2000-04-240,1800,180,180,1800:00:00
2000-04-250,1800,180,180,1800:00:00
2000-04-260,1800,180,180,1800:00:00
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