Última Hora: "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
NDM.V - [Ticker: NDM.V]Gráfico NDM.V  Noticias NDM.V  Descargar Históricos de Metastock NDM.V y Otros  Análisis Técnico NDM.V  
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 NDM.V desde 2000-01-01 hasta 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-11-185,656975,855,605,6000:00:00
2003-11-195,455895,705,295,7000:00:00
2003-11-204,951.6795,674,755,6700:00:00
2003-11-214,719695,094,555,0900:00:00
2003-11-244,958854,954,724,9000:00:00
2003-11-255,181.0055,254,854,8500:00:00
2003-11-265,401.1265,545,265,4500:00:00
2003-11-275,706355,705,455,5000:00:00
2003-11-285,505205,555,205,4000:00:00
2003-12-015,481.0505,805,485,5000:00:00
2003-12-025,479965,755,305,4400:00:00
2003-12-035,354535,485,215,2100:00:00
2003-12-045,101.0015,304,805,2300:00:00
2003-12-055,251.2845,354,705,0000:00:00
2003-12-085,451.1405,655,255,2500:00:00
2003-12-095,308675,565,305,5600:00:00
2003-12-104,951.1205,454,755,4500:00:00
2003-12-115,066865,084,504,5000:00:00
2003-12-125,346275,405,005,1000:00:00
2003-12-155,621.1195,755,355,3500:00:00
2003-12-165,697405,795,505,7400:00:00
2003-12-175,704795,775,555,7700:00:00
2003-12-185,524345,705,465,5500:00:00
2003-12-195,405485,655,355,6500:00:00
2003-12-225,153435,505,005,5000:00:00
2003-12-235,303215,405,105,1000:00:00
2003-12-245,112105,355,115,3400:00:00
2003-12-295,556825,685,155,1500:00:00
2003-12-305,624455,655,505,5000:00:00
2003-12-315,751905,755,625,7500:00:00
2004-01-026,063636,105,625,9000:00:00
2004-01-056,491.2056,706,186,1800:00:00
2004-01-066,404416,556,256,5500:00:00
2004-01-076,397086,406,266,4000:00:00
2004-01-086,543936,546,026,3500:00:00
2004-01-097,001.0387,006,306,6000:00:00
2004-01-127,551.0127,706,567,0000:00:00
2004-01-137,607497,707,247,5000:00:00
2004-01-147,101.3457,406,807,4000:00:00
2004-01-156,331.0906,506,056,2700:00:00
2004-01-166,708156,806,006,1000:00:00
2004-01-197,135817,296,716,7100:00:00
2004-01-207,407617,457,057,1500:00:00
2004-01-219,205.1139,407,507,5000:00:00
2004-01-229,807.80211,549,5711,2500:00:00
2004-01-238,244.9219,507,819,0000:00:00
2004-01-267,502.1308,237,358,0900:00:00
2004-01-277,702.9368,107,177,5100:00:00
2004-01-287,851.1538,207,858,0000:00:00
2004-01-297,751.3948,057,717,8000:00:00
2004-01-308,005908,157,747,7600:00:00
2004-02-027,716028,157,718,1500:00:00
2004-02-037,745317,987,677,9200:00:00
2004-02-047,752697,927,747,8000:00:00
2004-02-057,365237,806,857,6600:00:00
2004-02-067,504667,807,407,4000:00:00
2004-02-098,602.1668,608,008,2500:00:00
2004-02-109,001.5009,008,618,7500:00:00
2004-02-119,101.5639,508,909,4000:00:00
2004-02-128,954299,058,859,0500:00:00
2004-02-138,656018,908,608,8600:00:00
2004-02-168,752798,908,658,8500:00:00
2004-02-179,082.9639,108,858,9000:00:00
2004-02-189,101.1309,108,919,0800:00:00
2004-02-198,906479,058,619,0500:00:00
2004-02-208,606638,858,458,8000:00:00
2004-02-238,396728,797,758,5500:00:00
2004-02-248,605198,718,328,7100:00:00
2004-02-258,258748,588,018,5800:00:00
2004-02-268,016928,257,958,2000:00:00
2004-02-278,183138,188,048,0500:00:00
2004-03-018,303838,488,028,2500:00:00
2004-03-028,055538,357,958,3500:00:00
2004-03-038,003738,107,767,9500:00:00
2004-03-048,003478,087,847,9500:00:00
2004-03-058,158898,208,008,2000:00:00
2004-03-088,053618,248,008,2000:00:00
2004-03-098,006938,107,807,9500:00:00
2004-03-108,003148,007,807,9500:00:00
2004-03-117,705238,007,557,9000:00:00
2004-03-127,702857,957,507,5500:00:00
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