Última Hora: "Terapias alternativas com produtos naturais para o cancro ''fazem mais mal que bem'' - SIC Notícias" Thu, 14 Nov 2019 10:27:00 GMT    "Mau tempo: Aveiro é um dos distritos com aviso vermelho - Notícias de Aveiro" Thu, 14 Nov 2019 08:05:00 GMT    "Ocuparam árvore na Figueira da Foz mas abandonaram protesto dez horas depois - TSF Online" Wed, 13 Nov 2019 22:53:00 GMT    "Luís Montenegro: ?Acho que era capaz de conseguir derrotar Costa. Sem dúvida? - PÚBLICO" Thu, 14 Nov 2019 06:01:00 GMT    "Governo aprova salário mínimo de 635 euros para 2020 - SIC Notícias" Thu, 14 Nov 2019 12:59:00 GMT    "Já neva na Serra da Estrela, vai continuar a nevar ? e há imagens incríveis - NiT New in Town" Thu, 14 Nov 2019 11:18:00 GMT    "Empresário milionário suspeito de pagar para ter orgias com menores de idade - Correio da Manhã" Wed, 13 Nov 2019 22:45:00 GMT   "Proteção Civil emite alertas de mau tempo em 16 distritos. Porto encerra avenida D. Carlos I até sexta-feira - Observador" Thu, 14 Nov 2019 13:41:53 GMT    "Petição exige retirada de amianto das escolas e Governo diz que faz o que pode - RTP" Thu, 14 Nov 2019 08:32:00 GMT    "Braseira acesa num quarto intoxicou cinco adultos e três crianças - Jornal de Notícias" Thu, 14 Nov 2019 09:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
PMC - [Ticker: PMCS]Gráfico PMC  Noticias PMC  Descargar Históricos de Metastock PMC y Otros  Análisis Técnico PMC  
Última Transacción11,650Hora de Cotización2016-01-14 - 21:00:00
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%
Apertura11,650EPS0,00
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 PMCS desde 2000-01-01 hasta 2019-11-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03158,752.229.000165,88156,13165,6300:00:00
2000-01-04148,942.061.200158,50145,00155,8800:00:00
2000-01-05140,565.601.200151,50138,00148,7500:00:00
2000-01-06125,504.350.000139,00125,37138,7500:00:00
2000-01-07149,758.560.400150,50120,00122,0000:00:00
2000-01-10164,254.551.200165,25154,00155,2500:00:00
2000-01-11152,884.641.600167,03150,25166,9400:00:00
2000-01-12149,503.968.200157,88145,31153,5000:00:00
2000-01-13157,692.356.200159,25149,75151,9400:00:00
2000-01-14164,442.545.600170,50161,06164,9400:00:00
2000-01-18169,502.328.800176,25165,00165,7500:00:00
2000-01-19170,501.830.000172,94163,63172,9400:00:00
2000-01-20174,502.797.200179,75167,25174,6300:00:00
2000-01-21191,255.969.600198,50185,13190,2500:00:00
2000-01-24187,254.504.600205,00183,75197,5000:00:00
2000-01-25196,884.535.000204,00187,00190,0000:00:00
2000-01-26203,003.060.600207,50197,06197,7500:00:00
2000-01-27191,255.865.000208,63182,19205,3400:00:00
2000-01-28190,063.462.200195,50181,81186,8800:00:00
2000-01-31180,504.106.800191,25170,56188,8800:00:00
2000-02-01205,563.375.400206,00181,00184,6900:00:00
2000-02-02219,253.892.800221,50203,88204,0000:00:00
2000-02-03229,694.344.000241,00220,63222,1300:00:00
2000-02-04247,194.298.400249,63233,00233,3100:00:00
2000-02-07266,003.423.400266,19241,13250,1900:00:00
2000-02-08270,384.001.200279,63262,63274,0600:00:00
2000-02-09288,635.665.400296,19270,63279,0000:00:00
2000-02-10284,254.589.000298,75278,00290,6300:00:00
2000-02-11266,755.562.800285,00260,31284,1900:00:00
2000-02-14130,132.990.300136,25123,50135,8800:00:00
2000-02-15153,984.981.900154,75125,12130,6300:00:00
2000-02-16160,814.482.500172,75155,00160,8800:00:00
2000-02-17168,003.367.200171,00152,25169,7500:00:00
2000-02-18152,062.977.800168,88151,75168,8800:00:00
2000-02-22163,943.632.800166,25153,56161,5000:00:00
2000-02-23167,312.422.000171,00165,00168,0000:00:00
2000-02-24171,253.678.000175,50160,75172,0600:00:00
2000-02-25185,633.495.800190,88168,75172,7500:00:00
2000-02-28178,753.855.500189,00173,00188,3800:00:00
2000-02-29193,062.700.300194,94186,19187,5000:00:00
2000-03-01194,922.801.100207,50189,25203,2500:00:00
2000-03-02185,442.334.100200,75184,50200,7500:00:00
2000-03-03201,002.914.100201,63186,00188,6300:00:00
2000-03-06230,384.540.300244,50211,25215,3800:00:00
2000-03-07226,314.665.300239,50218,69238,4400:00:00
2000-03-08226,943.810.500233,25206,50232,0000:00:00
2000-03-09245,252.483.900245,25223,13228,6300:00:00
2000-03-10245,442.694.500255,50241,69247,1900:00:00
2000-03-13238,252.364.200251,88230,00230,1300:00:00
2000-03-14218,003.666.900248,50216,00246,9400:00:00
2000-03-15186,008.277.800218,56184,63218,0000:00:00
2000-03-16204,758.364.500207,50183,50198,2500:00:00
2000-03-17210,193.735.500211,25200,00206,7500:00:00
2000-03-20207,004.405.500225,50200,00216,0000:00:00
2000-03-21205,945.805.500210,75187,00202,5000:00:00
2000-03-22225,003.491.300225,25207,56209,0000:00:00
2000-03-23228,003.482.500235,50222,75224,9400:00:00
2000-03-24231,312.616.300237,63224,00230,8800:00:00
2000-03-27231,561.591.400237,56230,13235,2500:00:00
2000-03-28215,812.543.600230,00215,13229,7500:00:00
2000-03-29190,135.362.700216,13190,00216,1300:00:00
2000-03-30173,256.624.400202,25168,88181,7500:00:00
2000-03-31203,695.541.100203,69174,00180,7700:00:00
2000-04-03169,636.435.300201,13167,38197,3800:00:00
2000-04-04165,9412.957.500177,75116,00176,1300:00:00
2000-04-05170,817.655.200181,00147,75151,0000:00:00
2000-04-06185,005.630.800190,00175,13185,5000:00:00
2000-04-07194,754.043.100197,00186,00192,8800:00:00
2000-04-10178,256.890.000202,00169,50198,8800:00:00
2000-04-11165,197.527.500182,00163,50164,5200:00:00
2000-04-12147,8111.411.900165,00142,00163,6900:00:00
2000-04-13125,569.878.800153,75125,00150,5600:00:00
2000-04-14118,4415.240.800141,00112,00116,0600:00:00
2000-04-17159,2513.441.900160,42110,75110,7500:00:00
2000-04-18160,948.731.300165,00146,88160,8800:00:00
2000-04-19142,006.978.800162,50138,00162,5000:00:00
2000-04-20145,193.988.600149,19134,75145,9400:00:00
2000-04-24149,137.000.800152,56134,25138,0000:00:00
2000-04-25174,8111.759.800175,50156,06156,0600:00:00
2000-04-26170,008.281.700186,75168,13176,1300:00:00
2000-04-27182,638.770.000186,00158,00158,0000:00:00
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