Última Hora: "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-03-100,08195.5000,080,080,0800:00:00
2011-03-110,08346.0000,080,080,0800:00:00
2011-03-140,091.093.6000,090,080,0800:00:00
2011-03-150,09887.7000,090,080,0900:00:00
2011-03-160,09355.5000,090,090,0900:00:00
2011-03-170,10337.6000,100,090,0900:00:00
2011-03-180,10950.5000,100,100,1000:00:00
2011-03-210,10410.2000,100,100,1000:00:00
2011-03-220,09214.5000,100,090,0900:00:00
2011-03-230,09318.5000,090,090,0900:00:00
2011-03-240,1068.0000,100,090,1000:00:00
2011-03-250,10171.0000,100,090,1000:00:00
2011-03-280,0925.9000,090,090,0900:00:00
2011-03-290,09421.4000,090,090,0900:00:00
2011-03-300,08207.4000,090,080,0900:00:00
2011-03-310,10954.8000,100,090,0900:00:00
2011-04-010,10718.0000,100,100,1000:00:00
2011-04-040,103.264.5000,130,090,1100:00:00
2011-04-050,091.016.8000,100,080,0900:00:00
2011-04-060,10799.7000,100,080,0900:00:00
2011-04-070,09109.5000,090,090,0900:00:00
2011-04-080,09204.4000,090,090,0900:00:00
2011-04-110,09327.0000,090,090,0900:00:00
2011-04-120,08850.3000,080,080,0800:00:00
2011-04-130,0975.2000,090,080,0800:00:00
2011-04-140,09118.2000,090,080,0800:00:00
2011-04-150,08182.3000,080,080,0800:00:00
2011-04-180,08104.0000,090,080,0900:00:00
2011-04-190,08183.7000,080,080,0800:00:00
2011-04-200,09198.0000,090,080,0800:00:00
2011-04-210,07653.9000,080,070,0800:00:00
2011-04-250,08108.0000,080,080,0800:00:00
2011-04-260,08118.4000,080,070,0800:00:00
2011-04-270,081.2000,080,080,0800:00:00
2011-04-280,07464.0000,080,070,0800:00:00
2011-04-290,08295.0000,080,070,0700:00:00
2011-05-020,08459.0000,080,080,0800:00:00
2011-05-030,09307.0000,090,080,0800:00:00
2011-05-040,07634.0000,090,070,0900:00:00
2011-05-050,08804.7000,080,080,0800:00:00
2011-05-060,09705.0000,090,080,0800:00:00
2011-05-090,09874.0000,100,090,0900:00:00
2011-05-100,09465.3000,090,090,0900:00:00
2011-05-110,102.210.8000,110,090,0900:00:00
2011-05-120,11746.7000,110,100,1000:00:00
2011-05-130,114.100.0000,130,110,1100:00:00
2011-05-160,10907.0000,110,100,1000:00:00
2011-05-170,11767.8000,110,100,1000:00:00
2011-05-180,11422.2000,110,100,1000:00:00
2011-05-190,111.117.6000,110,110,1100:00:00
2011-05-200,145.887.8000,150,100,1000:00:00
2011-05-240,179.300.0000,180,140,1400:00:00
2011-05-250,163.806.1000,170,150,1700:00:00
2011-05-260,155.335.5000,190,140,1600:00:00
2011-05-270,151.179.5000,160,140,1500:00:00
2011-05-300,1566.5000,150,150,1500:00:00
2011-05-310,131.166.1000,150,120,1400:00:00
2011-06-010,11692.0000,130,110,1200:00:00
2011-06-020,13805.5000,130,110,1200:00:00
2011-06-030,13170.0000,130,120,1300:00:00
2011-06-060,12154.0000,140,120,1300:00:00
2011-06-070,12203.3000,130,120,1300:00:00
2011-06-080,13344.6000,140,130,1300:00:00
2011-06-090,13155.2000,130,130,1300:00:00
2011-06-100,12106.5000,130,120,1200:00:00
2011-06-130,1221.5000,120,120,1200:00:00
2011-06-140,12329.5000,120,110,1200:00:00
2011-06-150,1183.3000,120,110,1100:00:00
2011-06-160,11238.8000,110,110,1100:00:00
2011-06-170,11328.6000,120,110,1200:00:00
2011-06-200,1115.0000,110,110,1100:00:00
2011-06-210,11143.0000,110,110,1100:00:00
2011-06-220,1046.8000,110,100,1100:00:00
2011-06-230,11243.5000,110,100,1100:00:00
2011-06-240,10167.5000,100,100,1000:00:00
2011-06-270,10174.0000,120,090,1200:00:00
2011-06-280,107.0000,100,100,1000:00:00
2011-06-290,1147.0000,110,100,1000:00:00
2011-06-300,1182.0000,110,110,1100:00:00
2011-07-040,1135.0000,110,110,1100:00:00
2011-07-050,115000,110,110,1100:00:00
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