Última Hora: "PSD. Pedro Rodrigues: ?Aprovação da moção de confiança é uma derrota de Montenegro? - Observador" Tue, 15 Jan 2019 19:39:00 GMT   "Sem lugar como preso VIP em Évora, condenado fica em liberdade - ZAP" Wed, 16 Jan 2019 14:00:00 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Campeão de Down Hill radicado na Lousã morre em despiste - Notícias de Coimbra" Wed, 16 Jan 2019 08:12:07 GMT    "Professores querem que o primeiro-ministro substitua o ministro da Educação - Notícias de Coimbra" Wed, 16 Jan 2019 14:02:22 GMT    "Encontrado cabelo de Julen, o bebé desaparecido num poço em Málaga - DNoticias" Wed, 16 Jan 2019 12:37:00 GMT    "?Humilhação? , ?Desânimo?, ?Sem esperança? ou ?Esmagada?. O chumbo do Brexit nas capas dos jornais - Observador" Wed, 16 Jan 2019 09:23:00 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT    "Brexit. Barnier admite novo acordo caso Londres altere "linhas vermelhas" - RTP" Wed, 16 Jan 2019 11:15:00 GMT    "Bodyboarder desaparecido há 10 dias aparece "de boa saúde" - TVI24" Wed, 16 Jan 2019 09:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.10 (+1.00%) P.ACUCAR-CBD-PN - [Ticker: PCAR4.SA]Gráfico P.ACUCAR-CBD-PN    Noticias P.ACUCAR-CBD-PN    Descargar Históricos de Metastock P.ACUCAR-CBD-PN   y Otros  Análisis Técnico P.ACUCAR-CBD-PN    
Última Transacción84,680Hora de Cotización2018-12-05 - 00:00:00
Variación--0.10 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo85,290Mínimo84,520
Volumen24.200Volumen Medio (3m)0
Demanda / Oferta75,540 x 0 - 75,590 x 0Yield
Cierre Anterior84,780PER0,00%
Apertura85,290EPS0,00
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 PCAR4.SA desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0363,00241.20063,0059,5060,0000:00:00
2000-01-0460,00205.40061,0159,0061,0000:00:00
2000-01-0561,00219.60061,0058,3560,0000:00:00
2000-01-0660,70191.80064,0060,0060,9000:00:00
2000-01-0762,90105.40062,9060,6960,7000:00:00
2000-01-1064,00206.00064,5063,0064,5000:00:00
2000-01-1163,00110.40063,5062,0063,5000:00:00
2000-01-1262,50146.00063,0061,5063,0000:00:00
2000-01-1363,0011.80064,0060,0062,5100:00:00
2000-01-1461,5013.80063,9061,0063,0000:00:00
2000-01-1762,791.20063,0062,7963,0000:00:00
2000-01-1865,0071.80065,0061,9963,9000:00:00
2000-01-1965,7048.00066,0063,0065,0000:00:00
2000-01-2065,008.60065,0064,0064,0000:00:00
2000-01-2163,4961.20064,0062,0064,0000:00:00
2000-01-2463,0089.00064,9860,4063,0000:00:00
2000-01-2563,00063,0063,0063,0000:00:00
2000-01-2665,00136.20065,0061,0064,0000:00:00
2000-01-2763,9918.20065,0062,0064,9000:00:00
2000-01-2863,5011.60064,9061,9064,4000:00:00
2000-01-3159,00127.00062,0058,0062,0000:00:00
2000-02-0161,00139.20061,9957,0059,0000:00:00
2000-02-0258,50161.40060,0058,0060,0000:00:00
2000-02-0360,00107.40063,0057,8062,1000:00:00
2000-02-0458,2083.60059,0057,8059,0000:00:00
2000-02-0758,25151.40059,9957,5159,9900:00:00
2000-02-0857,8052.20059,0056,5059,0000:00:00
2000-02-0958,1021.00058,9057,8057,8000:00:00
2000-02-1059,4852.20059,5058,0058,0000:00:00
2000-02-1160,0046.00060,0058,5059,0000:00:00
2000-02-1459,0063.40060,2058,7558,7500:00:00
2000-02-1555,5048.20059,0054,7959,0000:00:00
2000-02-1656,5034.60056,5054,0055,5000:00:00
2000-02-1756,5057.60056,9055,5055,5000:00:00
2000-02-1858,9025.80058,9057,0057,0000:00:00
2000-02-2160,0066.80060,0058,5058,5000:00:00
2000-02-2259,0068.80060,0057,0060,0000:00:00
2000-02-2358,9814.40058,9857,5058,9800:00:00
2000-02-2459,0030.60059,0058,5058,5000:00:00
2000-02-2558,0087.60059,0057,5059,0000:00:00
2000-02-2860,00120.80060,5058,0159,0000:00:00
2000-02-2959,9042.80061,0059,9061,0000:00:00
2000-03-0159,7085.00060,5059,6060,5000:00:00
2000-03-0260,80148.80062,0060,0061,0000:00:00
2000-03-0363,4082.40064,0061,1062,7200:00:00
2000-03-0663,40063,4063,4063,4000:00:00
2000-03-0763,40063,4063,4063,4000:00:00
2000-03-0863,0010.40063,3061,0063,3000:00:00
2000-03-0962,8027.20063,0061,0061,0000:00:00
2000-03-1063,00110.40063,9962,5062,8000:00:00
2000-03-1361,007.60062,9061,0062,9000:00:00
2000-03-1460,5019.80062,0060,0061,0100:00:00
2000-03-1560,0031.00061,0060,0061,0000:00:00
2000-03-1660,0033.60060,5059,9960,2000:00:00
2000-03-1760,8042.00063,0059,5060,0000:00:00
2000-03-2062,0096.20062,0061,0061,0000:00:00
2000-03-2160,0055.80062,0058,0062,0000:00:00
2000-03-2262,5182.60063,0061,0061,0000:00:00
2000-03-2363,0018.40063,0062,5063,0000:00:00
2000-03-2462,5041.60063,0061,5063,0000:00:00
2000-03-2763,5029.80064,0062,7564,0000:00:00
2000-03-2862,007.60063,5062,0063,5000:00:00
2000-03-2961,006.80062,0059,9062,0000:00:00
2000-03-3064,0068.00064,0061,0061,0000:00:00
2000-03-3162,0016.20063,1062,0062,5000:00:00
2000-04-0360,0013.80062,0060,0061,9000:00:00
2000-04-0461,0021.80061,0059,0059,7000:00:00
2000-04-0562,00157.00062,4561,0061,0000:00:00
2000-04-0666,00156.00067,0062,0062,0000:00:00
2000-04-0764,5025.20068,0064,5068,0000:00:00
2000-04-1063,004.40064,5063,0064,5000:00:00
2000-04-1161,5016.60063,1061,5063,1000:00:00
2000-04-1261,0022.80062,0061,0062,0000:00:00
2000-04-1360,0046.40061,0060,0061,0000:00:00
2000-04-1459,0062.00060,0058,0058,5000:00:00
2000-04-1754,0053.00059,0054,0058,5000:00:00
2000-04-1853,0036.40056,0053,0056,0000:00:00
2000-04-1950,5033.80053,1050,5053,1000:00:00
2000-04-2051,0075.80051,2150,5051,0000:00:00
2000-04-2151,00051,0051,0051,0000:00:00
2000-04-2452,004.60052,4052,0052,4000:00:00
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