Última Hora: "Campanha de Luís Montenegro denuncia irregularidades no processo de diretas no PSD - TSF Online" Sat, 14 Dec 2019 07:25:00 GMT    "COP25: uma traição ao Acordo de Paris "e às pessoas em todo o mundo" - ZAP" Sat, 14 Dec 2019 13:30:00 GMT    "Ferro Rodrigues irrita-se com a ?vergonha? de André Ventura e troca duas vezes o nome a Joacine - V" Fri, 13 Dec 2019 15:08:00 GMT    "Declaração de políticos sobre pertença a organizações secretas? Rui Rio acha "interessante" - SAPO 24" Sat, 14 Dec 2019 21:20:00 GMT    "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "Costa e Centeno discutiram no Conselho Europeu (e Centeno ganhou) - ZAP" Sat, 14 Dec 2019 12:15:00 GMT   "Regresso do 'Vouguinha' a vapor com lotação esgotada - Notícias de Aveiro" Sat, 14 Dec 2019 13:21:00 GMT    "Governo diz que foi "até onde podia ir" nos aumentos da função pública - Diário de Notícias - Lisboa" Fri, 13 Dec 2019 15:06:00 GMT    "Conselho de Ministros aprova proposta de Orçamento do Estado para 2020 - RTP" Sat, 14 Dec 2019 20:29:00 GMT    "Dragagens no Sado já arrancaram com areias a serem colocadas no porto de Setúbal - Jornal de Notícias" Fri, 13 Dec 2019 14:11:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+0.75%) GOLDEN DAWN MINER - [Ticker: GOM.V]Gráfico GOLDEN DAWN MINER  Noticias GOLDEN DAWN MINER  Descargar Históricos de Metastock GOLDEN DAWN MINER y Otros  Análisis Técnico GOLDEN DAWN MINER  
Última Transacción0,030Hora de Cotización2018-12-03 - 00:00:00
Variación--0.01 (+0.75%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,030Mínimo0,030
Volumen100.000Volumen Medio (3m)0
Demanda / Oferta0,290 x 0 - 0,300 x 0Yield
Cierre Anterior0,040PER0,00%
Apertura0,030EPS0,00
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 GOM.V desde 2000-01-01 hasta 2019-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-100,30200,300,300,3000:00:00
2007-08-130,312050,390,300,3900:00:00
2007-08-140,355000,350,300,3000:00:00
2007-08-150,303000,300,300,3000:00:00
2007-08-160,267000,260,250,2600:00:00
2007-08-170,35330,350,270,2700:00:00
2007-08-200,304400,310,290,3100:00:00
2007-08-210,291200,300,290,3000:00:00
2007-08-230,282000,280,280,2800:00:00
2007-08-240,271500,270,270,2700:00:00
2007-08-270,26500,260,260,2600:00:00
2007-08-280,271.0100,280,250,2600:00:00
2007-08-290,321.1500,320,250,2600:00:00
2007-08-300,313000,310,300,3000:00:00
2007-08-310,368500,360,340,3400:00:00
2007-09-040,36100,360,360,3600:00:00
2007-09-050,351700,350,350,3500:00:00
2007-09-070,351000,350,350,3500:00:00
2007-09-100,337000,350,290,3500:00:00
2007-09-110,353700,350,300,3300:00:00
2007-09-130,291000,290,290,2900:00:00
2007-09-140,34500,340,340,3400:00:00
2007-09-170,348300,380,340,3700:00:00
2007-09-180,34200,340,340,3400:00:00
2007-09-190,34800,340,340,3400:00:00
2007-09-200,34700,340,310,3100:00:00
2007-09-250,378470,370,330,3300:00:00
2007-09-270,351500,350,350,3500:00:00
2007-09-280,373700,370,360,3600:00:00
2007-10-030,336400,330,310,3100:00:00
2007-10-040,282000,290,280,2900:00:00
2007-10-050,306000,300,300,3000:00:00
2007-10-090,291000,290,290,2900:00:00
2007-10-100,30750,300,270,2700:00:00
2007-10-250,3090.0000,330,300,3300:00:00
2007-10-260,3025.0000,300,300,3000:00:00
2007-10-290,3000,300,300,3000:00:00
2007-10-300,304.5000,300,300,3000:00:00
2007-10-310,3000,300,300,3000:00:00
2007-11-010,3000,300,300,3000:00:00
2007-11-020,3029.0000,300,300,3000:00:00
2007-11-050,307.0000,300,300,3000:00:00
2007-11-060,35156.5000,350,310,3400:00:00
2007-11-070,3438.0000,350,340,3500:00:00
2007-11-080,3652.5000,400,360,3600:00:00
2007-11-090,3740.0000,370,370,3700:00:00
2007-11-120,3700,370,370,3700:00:00
2007-11-130,4090.0000,400,330,3600:00:00
2007-11-140,3528.0000,400,350,4000:00:00
2007-11-150,4026.0000,400,350,3500:00:00
2007-11-160,4000,400,400,4000:00:00
2007-11-190,345.0000,340,340,3400:00:00
2007-11-200,3582.0000,360,340,3400:00:00
2007-11-210,34143.5000,360,340,3500:00:00
2007-11-220,3317.0000,340,330,3400:00:00
2007-11-230,3300,330,330,3300:00:00
2007-11-260,3235.0000,330,320,3300:00:00
2007-11-270,3010.0000,300,300,3000:00:00
2007-11-280,2850.0000,280,280,2800:00:00
2007-11-290,2800,280,280,2800:00:00
2007-11-300,2800,280,280,2800:00:00
2007-12-030,2800,280,280,2800:00:00
2007-12-040,2825.0000,280,280,2800:00:00
2007-12-050,2513.0000,250,250,2500:00:00
2007-12-060,2500,250,250,2500:00:00
2007-12-070,2524.0000,250,250,2500:00:00
2007-12-100,2500,250,250,2500:00:00
2007-12-110,32149.8000,350,280,2800:00:00
2007-12-120,3585.0000,350,300,3000:00:00
2007-12-130,3515.0000,350,300,3000:00:00
2007-12-140,3410.0000,340,330,3300:00:00
2007-12-170,3025.0000,330,300,3300:00:00
2007-12-180,2926.0000,290,290,2900:00:00
2007-12-190,2810.0000,280,280,2800:00:00
2007-12-200,2800,280,280,2800:00:00
2007-12-210,306.5000,300,300,3000:00:00
2007-12-240,3000,300,300,3000:00:00
2007-12-270,2630.0000,260,240,2500:00:00
2007-12-280,2600,260,260,2600:00:00
2007-12-310,29104.0000,300,260,2600:00:00
2008-01-020,3210.5000,320,300,3000:00:00
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