Última Hora: "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
- - [Ticker: NAV.V]Gráfico -  Noticias -  Descargar Históricos de Metastock - y Otros  Análisis Técnico -  
Última Transacción0,000Hora de Cotización - 00:00:00
Variación0,000 (0,000%)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 NAV.V desde 2000-01-01 hasta 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-05-210,28183.0000,320,280,3200:00:00
2008-05-220,36132.5000,360,310,3200:00:00
2008-05-230,36405.7000,430,350,3500:00:00
2008-05-260,38149.9000,380,330,3800:00:00
2008-05-270,44384.0000,470,390,3900:00:00
2008-05-280,571.028.0000,790,470,4700:00:00
2008-05-290,52293.1000,550,490,5400:00:00
2008-05-300,49294.8000,550,480,5000:00:00
2008-06-020,47123.4000,490,470,4800:00:00
2008-06-030,54543.2000,580,460,4700:00:00
2008-06-040,51316.7000,550,510,5400:00:00
2008-06-050,55399.5000,580,510,5200:00:00
2008-06-060,60325.9000,600,540,5800:00:00
2008-06-090,63268.5000,660,600,6000:00:00
2008-06-100,62372.8000,620,540,6200:00:00
2008-06-110,58151.5000,620,550,5600:00:00
2008-06-120,5971.0000,600,580,5800:00:00
2008-06-130,60157.0000,610,570,6000:00:00
2008-06-160,68340.5000,690,600,6200:00:00
2008-06-170,73330.7000,730,650,6500:00:00
2008-06-180,77287.1000,780,700,7500:00:00
2008-06-190,75234.2000,780,720,7800:00:00
2008-06-200,86486.5000,860,750,7500:00:00
2008-06-230,82357.8000,840,770,8400:00:00
2008-06-240,78385.5000,820,780,8000:00:00
2008-06-250,72161.0000,760,690,7600:00:00
2008-06-260,80217.9000,800,650,7000:00:00
2008-06-270,7270.5000,750,720,7500:00:00
2008-06-300,7556.9000,800,750,7500:00:00
2008-07-020,7482.9000,770,730,7700:00:00
2008-07-030,7399.0000,730,700,7300:00:00
2008-07-040,7094.5000,720,680,6800:00:00
2008-07-070,68227.0000,700,630,7000:00:00
2008-07-080,65151.5000,680,630,6500:00:00
2008-07-090,6869.7000,680,630,6500:00:00
2008-07-100,7057.5000,700,680,6800:00:00
2008-07-110,6686.0000,690,660,6900:00:00
2008-07-140,6916.5000,690,660,6900:00:00
2008-07-150,70187.0000,720,660,6600:00:00
2008-07-160,68100.0000,720,680,7100:00:00
2008-07-170,75491.8000,750,670,6800:00:00
2008-07-180,7370.8000,750,680,7200:00:00
2008-07-210,7440.1000,740,710,7300:00:00
2008-07-220,76171.0000,770,740,7400:00:00
2008-07-230,72594.6000,840,710,8100:00:00
2008-07-240,62444.8000,710,590,6900:00:00
2008-07-250,65132.0000,670,630,6500:00:00
2008-07-280,67164.5000,680,630,6700:00:00
2008-07-290,6459.0000,690,630,6400:00:00
2008-07-300,63118.1000,630,580,6200:00:00
2008-07-310,6340.0000,630,600,6300:00:00
2008-08-010,65101.5000,650,600,6000:00:00
2008-08-050,6772.3000,710,660,6800:00:00
2008-08-060,7592.0000,750,680,7000:00:00
2008-08-070,7015.0000,750,700,7500:00:00
2008-08-080,6348.0000,720,630,7200:00:00
2008-08-110,6326.7000,630,630,6300:00:00
2008-08-120,6300,630,630,6300:00:00
2008-08-130,6315.0000,630,630,6300:00:00
2008-08-140,6528.0000,660,620,6300:00:00
2008-08-150,6576.0000,660,630,6400:00:00
2008-08-180,6610.0000,660,660,6600:00:00
2008-08-190,7056.0000,700,660,6600:00:00
2008-08-200,7026.0000,720,700,7000:00:00
2008-08-210,7565.4000,750,650,6600:00:00
2008-08-220,7500,750,750,7500:00:00
2008-08-250,6472.0000,710,640,7100:00:00
2008-08-260,689.0000,680,680,6800:00:00
2008-08-270,6629.0000,680,660,6700:00:00
2008-08-280,7045.4000,700,680,6800:00:00
2008-08-290,7144.0000,740,700,7400:00:00
2008-09-020,7985.5000,790,720,7400:00:00
2008-09-030,7684.7000,800,720,7600:00:00
2008-09-040,75132.0000,770,730,7500:00:00
2008-09-050,7065.5000,730,700,7300:00:00
2008-09-080,6523.6000,690,650,6900:00:00
2008-09-090,50246.5000,650,500,6500:00:00
2008-09-100,53110.5000,650,520,5500:00:00
2008-09-110,51110.5000,560,510,5400:00:00
2008-09-120,5676.5000,600,510,5100:00:00
2008-09-150,5066.9000,550,500,5500:00:00
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