Última Hora: "Loures põe funcionários a contar autocarros para garantir que passam todos - PÚBLICO" Fri, 10 Jul 2020 20:14:00 GMT    "Com ameaça de providência cautelar, Parlamento vota relatório sobre Centeno já na quarta-feira - Expresso" Fri, 10 Jul 2020 17:32:05 GMT    "Ministério Público faz ?averiguações? sobre surto de covid-19 em Reguengos de Monsaraz - SAPO 24" Thu, 09 Jul 2020 16:37:51 GMT    "Consultor propõe fim de apoios ao consumo de petróleo - PÚBLICO" Fri, 10 Jul 2020 19:47:00 GMT    "Prepare-se: Portugal entra na "onda de calor mais persistente" do ano - Diário de Notícias - Lisboa" Fri, 10 Jul 2020 16:54:00 GMT   "Oito países da UE proíbem entrada das pessoas que cheguem de Portugal - RTP" Fri, 10 Jul 2020 19:36:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 11 Jul 2020 07:16:00 GMT    "Costa diz que é prematuro aligeirar medidas de contenção na Grande Lisboa - SIC Notícias" Fri, 10 Jul 2020 12:17:00 GMT    "Risco de transmissão da covid-19 na Região Centro é maior do que na região de Lisboa - Notícias de Coimbra" Fri, 10 Jul 2020 22:46:52 GMT    "Autarcas espanhóis de Badajoz querem encerrar postos fronteiriços com Portugal - Observador" Fri, 10 Jul 2020 13:23:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,100%) IMPACT SILVER COR - [Ticker: IPT.V]Gráfico IMPACT SILVER COR  Noticias IMPACT SILVER COR  Descargar Históricos de Metastock IMPACT SILVER COR y Otros  Análisis Técnico IMPACT SILVER COR  
Última Transacción0,230Hora de Cotización2018-12-03 - 00:00:00
Variación+0,020 (+1,100%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,230Mínimo0,220
Volumen76.000Volumen Medio (3m)0
Demanda / Oferta0,305 x 0 - 0,335 x 0Yield
Cierre Anterior0,210PER0,00%
Apertura0,230EPS0,00
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 IPT.V desde 2000-01-01 hasta 2020-07-11
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-070,176.0000,180,170,1800:00:00
2000-01-110,171.0000,170,170,1700:00:00
2000-01-130,2017.3000,210,190,2100:00:00
2000-01-190,2010.0000,200,200,2000:00:00
2000-01-200,181.0000,180,180,1800:00:00
2000-01-260,201.0000,200,200,2000:00:00
2000-01-270,255.0000,250,220,2200:00:00
2000-02-070,2511.0000,250,250,2500:00:00
2000-02-110,1913.4000,250,190,2500:00:00
2000-02-150,2512.4000,250,240,2400:00:00
2000-02-170,228.7000,220,220,2200:00:00
2000-02-210,223.9000,220,220,2200:00:00
2000-02-220,2510.4000,250,250,2500:00:00
2000-02-240,224.5000,220,220,2200:00:00
2000-02-250,2812.7000,300,250,2500:00:00
2000-03-060,2221.0000,260,220,2600:00:00
2000-03-090,211.2000,210,210,2100:00:00
2000-03-100,209.0000,210,200,2100:00:00
2000-03-170,208000,200,200,2000:00:00
2000-03-200,2410.0000,240,230,2300:00:00
2000-03-210,205.0000,200,200,2000:00:00
2000-03-230,163.0000,160,160,1600:00:00
2000-03-240,206.4000,200,200,2000:00:00
2000-03-270,173.8000,170,170,1700:00:00
2000-03-300,164.3000,160,160,1600:00:00
2000-03-310,215.0000,210,210,2100:00:00
2000-04-040,161.0000,160,160,1600:00:00
2000-04-050,211.0000,210,210,2100:00:00
2000-04-070,142.0000,140,140,1400:00:00
2000-04-110,214.5000,210,210,2100:00:00
2000-04-120,258.0000,250,240,2400:00:00
2000-04-140,2011.0000,230,200,2300:00:00
2000-04-190,252.5000,250,250,2500:00:00
2000-05-090,2500,250,250,2500:00:00
2000-05-150,251.0000,250,250,2500:00:00
2000-05-160,181.0000,180,180,1800:00:00
2000-05-260,181.0000,180,180,1800:00:00
2000-05-290,181.0000,180,180,1800:00:00
2000-05-300,173.5000,170,170,1700:00:00
2000-06-020,154.0000,150,150,1500:00:00
2000-06-140,1410.0000,140,140,1400:00:00
2000-07-100,135.4000,130,130,1300:00:00
2000-08-160,1312.0000,130,130,1300:00:00
2000-08-250,119000,110,110,1100:00:00
2000-08-280,117.0000,110,110,1100:00:00
2000-08-310,115.0000,110,110,1100:00:00
2000-09-060,115.0000,110,110,1100:00:00
2000-09-130,091.0000,090,090,0900:00:00
2000-09-190,082.0000,080,080,0800:00:00
2000-09-260,099.0000,090,090,0900:00:00
2000-10-020,091.0000,090,090,0900:00:00
2000-10-100,082.0000,080,080,0800:00:00
2000-10-120,092.0000,090,090,0900:00:00
2000-10-170,091.0000,090,090,0900:00:00
2000-10-180,093.6000,090,090,0900:00:00
2000-10-190,0812.0000,090,080,0900:00:00
2000-10-200,082.8000,080,080,0800:00:00
2000-11-030,072.4000,070,070,0700:00:00
2000-11-080,114.0000,110,100,1000:00:00
2000-11-150,0912.0000,090,080,0800:00:00
2000-11-160,0710.0000,080,070,0800:00:00
2000-11-300,0710.0000,080,070,0800:00:00
2000-12-010,071.0000,070,070,0700:00:00
2000-12-050,079.0000,070,070,0700:00:00
2000-12-110,072.0000,070,070,0700:00:00
2000-12-120,0712.3000,070,070,0700:00:00
2000-12-130,073.0000,070,070,0700:00:00
2000-12-150,0814.3000,080,080,0800:00:00
2000-12-180,072.6000,080,070,0800:00:00
2000-12-190,073.0000,070,070,0700:00:00
2000-12-200,072.8000,070,070,0700:00:00
2000-12-220,073.0000,070,070,0700:00:00
2000-12-280,1010.0000,100,100,1000:00:00
2000-12-290,082.0000,080,080,0800:00:00
2001-01-050,103.0000,100,100,1000:00:00
2001-01-110,087.0000,080,080,0800:00:00
2001-01-250,103.5000,100,100,1000:00:00
2001-01-310,1015.5000,100,100,1000:00:00
2001-02-010,091.2000,090,090,0900:00:00
2001-02-090,091.8000,090,090,0900:00:00
2001-02-270,128.9000,120,120,1200:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters