Última Hora: "Quem são os novos membros, quem foi promovido e quem mudou de pasta. Eis o novo Governo de António Costa - Observador" Tue, 15 Oct 2019 20:13:00 GMT    "Urgência pediátrica do Hospital Garcia de Orta volta a encerrar esta noite - Jornal Económico" Mon, 14 Oct 2019 17:06:11 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    "Novo Governo. Ana Abrunhosa: a ministra que tinha nas mãos a reconstrução depois dos incêndios - PÚBLICO" Tue, 15 Oct 2019 18:50:00 GMT    "A continuidade é ao centro? Sete pistas para ler o novo Governo - Expresso" Tue, 15 Oct 2019 21:32:44 GMT    "Lula acusa Bolsonaro de destruir a democracia brasileira - RTP" Tue, 15 Oct 2019 20:48:00 GMT    "José Fidalgo publica foto ao lado do filho depois de ter discutido com Cristina em direto - Correio da Manhã" Tue, 15 Oct 2019 19:52:04 GMT    "Segundo dia de protestos violentos na Catalunha obriga a cargas policiais - Jornal de Notícias" Tue, 15 Oct 2019 20:31:00 GMT    "Síria. Trump anuncia sanções contra Turquia - PÚBLICO" Mon, 14 Oct 2019 22:46:00 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      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Matamec Explorati - [Ticker: MAT.V]Gráfico Matamec Explorati  Noticias Matamec Explorati  Descargar Históricos de Metastock Matamec Explorati y Otros  Análisis Técnico Matamec Explorati  
Última Transacción0,030Hora de Cotización2018-07-04 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,030Mínimo0,030
Volumen10.000Volumen Medio (3m)0
Demanda / Oferta0,040 x 0 - 0,050 x 0Yield
Cierre Anterior0,030PER0,00%
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 MAT.V desde 2000-01-01 hasta 2019-10-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-040,0420.0000,040,040,0400:00:00
2000-01-050,0400,040,040,0400:00:00
2000-01-060,0400,040,040,0400:00:00
2000-01-070,0400,040,040,0400:00:00
2000-01-100,0400,040,040,0400:00:00
2000-01-110,0400,040,040,0400:00:00
2000-01-120,0400,040,040,0400:00:00
2000-01-130,0400,040,040,0400:00:00
2000-01-140,0829.0000,080,080,0800:00:00
2000-01-170,0800,080,080,0800:00:00
2000-01-180,0800,080,080,0800:00:00
2000-01-190,0800,080,080,0800:00:00
2000-01-200,0800,080,080,0800:00:00
2000-01-210,0800,080,080,0800:00:00
2000-01-240,1015.0000,100,100,1000:00:00
2000-01-250,1515.0000,150,150,1500:00:00
2000-01-260,1500,150,150,1500:00:00
2000-01-270,1510.0000,150,150,1500:00:00
2000-01-280,1500,150,150,1500:00:00
2000-01-310,1500,150,150,1500:00:00
2000-02-010,1500,150,150,1500:00:00
2000-02-020,1500,150,150,1500:00:00
2000-02-030,1512.0000,150,100,1000:00:00
2000-02-040,1500,150,150,1500:00:00
2000-02-070,1500,150,150,1500:00:00
2000-02-080,1500,150,150,1500:00:00
2000-02-090,1500,150,150,1500:00:00
2000-02-100,1500,150,150,1500:00:00
2000-02-110,1500,150,150,1500:00:00
2000-02-140,1616.0000,200,160,2000:00:00
2000-02-150,1010.0000,100,100,1000:00:00
2000-02-160,1210.0000,120,120,1200:00:00
2000-02-170,1751.4000,180,170,1700:00:00
2000-02-180,2052.4000,250,180,2000:00:00
2000-02-210,1853.5000,200,180,2000:00:00
2000-02-220,1844.4000,250,180,2500:00:00
2000-02-230,1814.0000,180,180,1800:00:00
2000-02-240,1800,180,180,1800:00:00
2000-02-250,1857.0000,200,150,1500:00:00
2000-02-280,1812.5000,200,180,2000:00:00
2000-02-290,202.0000,200,190,1900:00:00
2000-03-010,2018.5000,200,140,2000:00:00
2000-03-020,2019.0000,200,150,2000:00:00
2000-03-030,2038.0000,200,180,2000:00:00
2000-03-060,2046.7000,200,200,2000:00:00
2000-03-070,361.0000,360,360,3600:00:00
2000-03-080,2813.2000,280,250,2500:00:00
2000-03-090,2026.5000,280,200,2200:00:00
2000-03-100,2000,200,200,2000:00:00
2000-03-130,2034.0000,250,200,2400:00:00
2000-03-140,207.7000,280,200,2800:00:00
2000-03-150,1610.5000,220,160,2200:00:00
2000-03-160,1600,160,160,1600:00:00
2000-03-170,2018.0000,200,200,2000:00:00
2000-03-200,2040.0000,200,200,2000:00:00
2000-03-210,2025.0000,200,200,2000:00:00
2000-03-220,2410.0000,240,200,2000:00:00
2000-03-230,209.0000,200,200,2000:00:00
2000-03-240,227.0000,240,220,2400:00:00
2000-03-270,2200,220,220,2200:00:00
2000-03-280,2010.0000,200,200,2000:00:00
2000-03-290,2000,200,200,2000:00:00
2000-03-300,185.0000,180,180,1800:00:00
2000-03-310,2010.0000,200,190,1900:00:00
2000-04-030,2015.0000,200,170,1700:00:00
2000-04-040,2035.0000,200,200,2000:00:00
2000-04-050,205000,200,200,2000:00:00
2000-04-060,185.0000,180,180,1800:00:00
2000-04-070,1800,180,180,1800:00:00
2000-04-100,1800,180,180,1800:00:00
2000-04-110,2024.5000,200,190,1900:00:00
2000-04-120,2020.5000,200,200,2000:00:00
2000-04-130,2163.4000,250,210,2100:00:00
2000-04-140,2010.5000,200,200,2000:00:00
2000-04-170,2000,200,200,2000:00:00
2000-04-180,201.2000,200,200,2000:00:00
2000-04-190,2020.0000,200,200,2000:00:00
2000-04-200,2000,200,200,2000:00:00
2000-04-240,2016.0000,200,200,2000:00:00
2000-04-250,2000,200,200,2000:00:00
2000-04-260,2043.2000,220,200,2200:00:00
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