Última Hora: "Jardim considera Costa "adversário" e Albuquerque atira-se às selfies de Marcel o - ZAP" Mon, 21 Jan 2019 12:45:00 GMT    "Matosinhos: Há dois mortos e seis feridos, dois deles graves - Notícias ao Minuto" Mon, 21 Jan 2019 22:40:11 GMT    "Marcelo experimenta por um dia a vida de camionista de longo curso - PÚBLICO" Mon, 21 Jan 2019 13:16:00 GMT    "Associação Zero pede ao Governo que legisle para impedir uso de óleo de palma no gasóleo - Observador" Mon, 21 Jan 2019 08:43:00 GMT    "FMI corta previsões: 2019 será o pior ano da Zona Euro desde o início da retoma - Jornal de Negócios - Portugal" Mon, 21 Jan 2019 13:00:00 GMT    "Primeira-ministra britânica quer renegociar solução para a Irlanda do Norte com a União Europeia - SAPO 24" Mon, 21 Jan 2019 15:31:00 GMT    "Ordem dos Médicos pede ?apuramento das causas? de aumento da mortalidade infantil - Observador" Mon, 21 Jan 2019 14:34:00 GMT    "Colisão e atropelamento na Baixa do Porto provoca vários feridos - Correio da Manhã" Mon, 21 Jan 2019 15:20:20 GMT    "Fatura da água será mais cara em tempo de seca - Jornal de Notícias" Mon, 21 Jan 2019 08:35:00 GMT   "Segurança. PSD-Lisboa responsabiliza Joana Mortágua por distúrbios em Lisboa - PÚBLICO" Mon, 21 Jan 2019 23:04:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
- - [Ticker: JPN.V]Gráfico -  Noticias -  Descargar Históricos de Metastock - y Otros  Análisis Técnico -  
Última Transacción0,000Hora de Cotización - 00:00:00
VariaciónN/A (N/A)Rango 52 Semanas[0,000 - 0,000]
Máximo0,000Mínimo0,000
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior0,000PER0,00%
Apertura0,000EPS0,00
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 JPN.V desde 2000-01-01 hasta 2019-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,155.0000,150,150,1500:00:00
2000-01-060,162.7000,160,160,1600:00:00
2000-01-070,193.5000,190,170,1700:00:00
2000-01-110,234.0000,230,230,2300:00:00
2000-01-130,207.0000,280,200,2800:00:00
2000-01-140,235.0000,230,230,2300:00:00
2000-01-190,1913.0000,200,190,2000:00:00
2000-01-280,1410.5000,190,140,1900:00:00
2000-02-010,158.0000,150,150,1500:00:00
2000-02-040,1721.5000,230,170,1800:00:00
2000-02-070,183.0000,190,180,1900:00:00
2000-02-110,186.0000,180,180,1800:00:00
2000-02-160,1710.0000,170,170,1700:00:00
2000-02-180,184.5000,180,180,1800:00:00
2000-02-210,212.0000,210,200,2000:00:00
2000-02-220,2482.0000,240,230,2400:00:00
2000-02-230,26136.0000,260,230,2400:00:00
2000-02-240,2531.2000,250,200,2300:00:00
2000-02-250,1833.0000,180,170,1800:00:00
2000-02-280,175.0000,180,170,1800:00:00
2000-02-290,2041.7000,200,180,1800:00:00
2000-03-010,2122.5000,300,210,2500:00:00
2000-03-020,285.0000,280,280,2800:00:00
2000-03-030,225000,220,220,2200:00:00
2000-03-060,273.2000,270,270,2700:00:00
2000-03-080,2212.7000,220,220,2200:00:00
2000-03-090,221.0000,220,220,2200:00:00
2000-03-100,2020.5000,220,200,2200:00:00
2000-03-140,182.5000,180,180,1800:00:00
2000-03-160,168.0000,170,160,1700:00:00
2000-03-170,1619.0000,160,160,1600:00:00
2000-03-210,2013.0000,200,180,1800:00:00
2000-03-240,155.0000,180,150,1800:00:00
2000-03-280,1516.5000,150,150,1500:00:00
2000-03-290,179.0000,170,170,1700:00:00
2000-03-300,174.6000,170,170,1700:00:00
2000-03-310,1912.0000,190,190,1900:00:00
2000-04-050,1513.0000,150,150,1500:00:00
2000-04-070,1611.5000,160,160,1600:00:00
2000-04-110,1310.0000,150,130,1500:00:00
2000-04-130,2416.5000,240,170,1700:00:00
2000-04-170,1415.0000,150,140,1500:00:00
2000-04-180,1510.0000,150,150,1500:00:00
2000-04-190,1410.5000,170,140,1700:00:00
2000-04-240,1342.0000,140,130,1400:00:00
2000-04-250,1330.0000,130,130,1300:00:00
2000-04-260,1315.0000,130,130,1300:00:00
2000-04-270,1316.0000,130,130,1300:00:00
2000-05-080,127000,120,120,1200:00:00
2000-05-180,172.0000,170,170,1700:00:00
2000-05-190,1214.5000,120,120,1200:00:00
2000-06-020,1117.4000,110,110,1100:00:00
2000-06-070,115.0000,110,110,1100:00:00
2000-06-130,1216.0000,120,120,1200:00:00
2000-06-200,1110.0000,110,110,1100:00:00
2000-06-220,138.5000,130,130,1300:00:00
2000-07-060,137.0000,130,130,1300:00:00
2000-07-130,153.0000,150,150,1500:00:00
2000-07-200,132.0000,130,130,1300:00:00
2000-07-310,1217.5000,130,120,1300:00:00
2000-08-010,155000,150,150,1500:00:00
2000-08-030,124.0000,120,120,1200:00:00
2000-08-040,1514.5000,150,150,1500:00:00
2000-08-080,1233.0000,130,120,1300:00:00
2000-08-150,123.0000,120,120,1200:00:00
2000-08-160,125.5000,120,120,1200:00:00
2000-08-210,123.2000,120,120,1200:00:00
2000-08-240,1128.0000,120,110,1200:00:00
2000-08-300,135.0000,130,130,1300:00:00
2000-08-310,1132.5000,110,110,1100:00:00
2000-09-010,145000,140,140,1400:00:00
2000-09-070,105000,100,100,1000:00:00
2000-09-110,125000,120,120,1200:00:00
2000-09-130,134.5000,130,130,1300:00:00
2000-09-220,1220.0000,120,120,1200:00:00
2000-10-130,0619.0000,080,060,0800:00:00
2000-10-160,082.0000,080,080,0800:00:00
2000-10-190,0816.4000,080,080,0800:00:00
2000-10-200,1132.0000,110,100,1000:00:00
2000-10-230,0738.5000,070,070,0700:00:00
2000-10-260,071.0000,070,070,0700:00:00
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