Última Hora: "Rui Pinto em Portugal: o que se segue? - SIC Notícias" Thu, 21 Mar 2019 20:46:00 GMT    "O dia errado, adiar "até ao fim" e o Inferno vazio: momentos de riso na tragédia do Brexit - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:07:00 GMT    "Fuzileiros partem para Moçambique em missão de resgate após ciclone Idai - Correio da Manhã" Thu, 21 Mar 2019 00:12:41 GMT    "Chamada à oração e dois minutos de silêncio pararam a Nova Zelândia - SAPO 24" Fri, 22 Mar 2019 09:03:00 GMT   "Imagens de satélite mostram o antes e o depois das inundações na região da Beira - Visão" Thu, 21 Mar 2019 11:20:00 GMT    "Greve do pessoal não docente fecha entre 75% a 80% das escolas - Jornal Económico" Fri, 22 Mar 2019 12:37:00 GMT    "Marcelo recebido no Porto com gritos e ânimos muito exaltados de lesados do BES - Expresso" Fri, 22 Mar 2019 15:32:00 GMT    "Temperaturas máximas chega aos 23 graus Celsius esta sexta-feira - Sol" Fri, 22 Mar 2019 07:52:35 GMT    "Brexit: Petição 'online' para um novo referendo já ultrapassa um milhão de assinaturas - jm-madeira.pt" Thu, 21 Mar 2019 20:30:00 GMT    "Acidente em Bragança mata condutora de 17 anos e fere jovem de 16 - Correio da Manhã" Fri, 22 Mar 2019 15:00:37 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ANDELE CAPITAL CO - [Ticker: NME.V]Gráfico ANDELE CAPITAL CO  Noticias ANDELE CAPITAL CO  Descargar Históricos de Metastock ANDELE CAPITAL CO y Otros  Análisis Técnico ANDELE CAPITAL CO  
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 NME.V desde 2000-01-01 hasta 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-11-010,121170,120,090,0900:00:00
2001-11-060,10150,100,080,0800:00:00
2001-11-260,10480,100,080,0800:00:00
2001-12-030,102700,100,060,0600:00:00
2001-12-060,10920,100,050,0500:00:00
2001-12-270,04250,040,040,0400:00:00
2001-12-310,062770,060,060,0600:00:00
2002-01-020,1250,120,120,1200:00:00
2002-01-070,0350,030,030,0300:00:00
2002-01-180,07130,070,070,0700:00:00
2002-01-220,063500,070,060,0700:00:00
2002-01-250,06700,060,060,0600:00:00
2002-01-280,0390,030,030,0300:00:00
2002-01-290,061000,060,060,0600:00:00
2002-01-300,05140,050,050,0500:00:00
2002-02-110,15200,150,150,1500:00:00
2002-02-140,15300,150,150,1500:00:00
2002-02-210,231540,230,160,2000:00:00
2002-02-220,25350,250,250,2500:00:00
2002-02-250,251450,250,200,2000:00:00
2002-02-270,25500,250,250,2500:00:00
2002-03-050,301000,300,300,3000:00:00
2002-03-060,152200,200,150,2000:00:00
2002-03-070,20500,200,200,2000:00:00
2002-03-080,20500,200,200,2000:00:00
2002-03-120,18500,180,180,1800:00:00
2002-03-130,20100,200,200,2000:00:00
2002-03-190,18190,180,180,1800:00:00
2002-03-210,24500,240,230,2300:00:00
2002-03-220,152050,180,150,1800:00:00
2002-04-110,191200,190,180,1800:00:00
2002-04-150,25100,250,200,2000:00:00
2002-04-180,25580,250,200,2000:00:00
2002-05-020,24250,240,240,2400:00:00
2002-05-030,301500,300,300,3000:00:00
2002-05-100,19300,190,190,1900:00:00
2002-05-140,30300,300,250,2500:00:00
2002-05-210,60500,600,300,3000:00:00
2002-05-220,304900,400,300,4000:00:00
2002-05-280,401230,400,300,3000:00:00
2002-05-290,40500,400,400,4000:00:00
2002-05-300,44850,440,400,4000:00:00
2002-06-030,45500,450,440,4400:00:00
2002-06-040,492000,490,450,4500:00:00
2002-06-070,481300,480,480,4800:00:00
2002-06-110,481100,480,480,4800:00:00
2002-06-120,481550,480,470,4700:00:00
2002-06-130,40390,400,400,4000:00:00
2002-06-140,40350,400,400,4000:00:00
2002-06-170,48700,480,480,4800:00:00
2002-06-180,48680,480,480,4800:00:00
2002-06-190,511150,510,500,5000:00:00
2002-06-200,501000,500,500,5000:00:00
2002-06-240,5050,500,500,5000:00:00
2002-06-250,50200,500,500,5000:00:00
2002-06-270,49100,490,490,4900:00:00
2002-07-040,48400,480,480,4800:00:00
2002-07-090,45250,450,450,4500:00:00
2002-07-100,401000,430,400,4300:00:00
2002-07-120,45600,450,450,4500:00:00
2002-07-150,3870,380,380,3800:00:00
2002-07-170,47100,470,430,4300:00:00
2002-07-180,431440,500,430,4700:00:00
2002-07-220,45200,450,450,4500:00:00
2002-07-240,401150,450,400,4500:00:00
2002-07-260,40100,410,400,4100:00:00
2002-08-010,43750,490,420,4900:00:00
2002-08-070,48100,480,480,4800:00:00
2002-08-080,37300,410,330,4100:00:00
2002-08-090,40800,430,400,4300:00:00
2002-08-120,40400,400,400,4000:00:00
2002-08-130,50790,500,430,4300:00:00
2002-08-140,47500,470,470,4700:00:00
2002-08-200,45800,500,450,5000:00:00
2002-08-210,42500,420,420,4200:00:00
2002-08-280,47300,470,470,4700:00:00
2002-08-290,461500,460,450,4500:00:00
2002-08-300,451000,450,450,4500:00:00
2002-09-030,302600,450,300,4000:00:00
2002-09-040,32600,350,320,3500:00:00
2002-09-060,391750,390,350,3500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> 


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