Última Hora: "Covid-19. António Costa debate com Mark Rutte plano de recuperação económica - RTP" Mon, 13 Jul 2020 05:35:00 GMT    "Grande Lisboa. Governo mantém situação de calamidade nas 19 freguesias por mais 15 dias - SAPO 24" Mon, 13 Jul 2020 18:10:55 GMT    "Fogo em zona industrial de Castelo de Paiva. Trabalhadores retirados - Notícias ao Minuto" Mon, 13 Jul 2020 18:39:00 GMT    "Tempo quente deixa treze distritos do continente sob aviso amarelo - SAPO 24" Mon, 13 Jul 2020 06:09:52 GMT    "OMS alerta: a pandemia de Covid-19 ''vai piorar e piorar e piorar'' - SIC Notícias" Mon, 13 Jul 2020 14:15:00 GMT    "Caso EDP. Ministério Público aponta baterias a ex-secretário de Estado da Energia: conheça os e-mails e as suspeitas - Expresso" Mon, 13 Jul 2020 17:35:28 GMT    "O boletim da DGS à lupa: uma das vítimas mortais era uma mulher na casa dos 30 anos - Expresso" Mon, 13 Jul 2020 13:18:23 GMT    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Menino de 13 anos julgado como adulto após matar irmão de 9 a tiro - Correio da Manhã" Mon, 13 Jul 2020 09:21:45 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 19:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,010 (+1,060%) SNS PRECIOUS META - [Ticker: SNS.V]Gráfico SNS PRECIOUS META  Noticias SNS PRECIOUS META  Descargar Históricos de Metastock SNS PRECIOUS META y Otros  Análisis Técnico SNS PRECIOUS META  
Última Transacción0,085Hora de Cotización2018-12-05 - 00:00:00
Variación+0,010 (+1,060%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,085Mínimo0,080
Volumen89.000Volumen Medio (3m)0
Demanda / Oferta0,425 x 0 - 0,435 x 0Yield
Cierre Anterior0,080PER0,00%
Apertura0,080EPS0,00
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 SNS.V desde 2000-01-01 hasta 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-050,3512.5100,350,200,2000:00:00
2000-01-060,291.6040,290,290,2900:00:00
2000-01-070,36500,360,360,3600:00:00
2000-01-100,45100,450,450,4500:00:00
2000-01-130,30100,300,300,3000:00:00
2000-01-190,29880,290,290,2900:00:00
2000-01-240,29460,290,290,2900:00:00
2000-02-140,40600,400,400,4000:00:00
2000-02-170,41710,450,400,4000:00:00
2000-02-210,35100,350,350,3500:00:00
2000-03-020,3550,350,350,3500:00:00
2000-03-070,35480,350,350,3500:00:00
2000-03-230,35130,350,350,3500:00:00
2000-03-240,35460,350,350,3500:00:00
2000-03-290,334800,330,330,3300:00:00
2000-04-050,2960,290,290,2900:00:00
2000-04-140,301280,350,300,3500:00:00
2000-05-100,307190,310,300,3100:00:00
2000-06-300,2950,290,290,2900:00:00
2000-08-230,3080,300,300,3000:00:00
2000-08-250,30100,300,300,3000:00:00
2000-11-090,355810,350,300,3100:00:00
2000-11-240,32960,320,320,3200:00:00
2000-12-060,322000,320,320,3200:00:00
2000-12-200,253280,280,250,2800:00:00
2001-02-200,202530,200,200,2000:00:00
2001-03-190,152540,200,150,2000:00:00
2001-05-020,1760,170,170,1700:00:00
2001-06-050,202050,200,200,2000:00:00
2001-08-010,15110,150,150,1500:00:00
2001-08-150,15160,150,150,1500:00:00
2001-08-310,201000,200,200,2000:00:00
2001-09-070,22950,220,220,2200:00:00
2001-09-170,141000,140,140,1400:00:00
2001-11-260,15130,150,150,1500:00:00
2001-12-030,15400,150,150,1500:00:00
2001-12-110,1260,120,120,1200:00:00
2001-12-190,12400,120,120,1200:00:00
2001-12-310,152540,150,150,1500:00:00
2002-01-220,1550,150,150,1500:00:00
2002-02-220,1560,150,150,1500:00:00
2002-03-010,1550,150,150,1500:00:00
2002-03-040,15170,150,150,1500:00:00
2002-03-110,1260,120,120,1200:00:00
2002-05-010,16100,160,150,1500:00:00
2002-05-280,16100,160,160,1600:00:00
2002-06-040,15130,150,150,1500:00:00
2002-09-040,161260,160,160,1600:00:00
2002-10-250,151850,160,150,1600:00:00
2002-11-140,15600,150,150,1500:00:00
2002-11-150,15600,150,150,1500:00:00
2002-11-220,151200,150,150,1500:00:00
2002-12-090,0910,090,090,0900:00:00
2002-12-190,11900,110,110,1100:00:00
2003-01-070,081.0300,110,080,1100:00:00
2003-01-130,094490,090,090,0900:00:00
2003-01-300,123700,120,120,1200:00:00
2003-02-060,1090,100,100,1000:00:00
2003-03-280,18200,180,120,1200:00:00
2003-04-160,09230,090,090,0900:00:00
2003-08-060,08270,080,080,0800:00:00
2003-09-100,08680,100,080,1000:00:00
2003-09-220,081390,090,080,0900:00:00
2003-10-150,10100,100,100,1000:00:00
2003-10-240,10310,100,100,1000:00:00
2003-11-100,125900,150,120,1500:00:00
2003-11-210,131310,130,130,1300:00:00
2003-11-260,1370,130,130,1300:00:00
2003-11-280,111800,130,110,1300:00:00
2003-12-240,12200,120,120,1200:00:00
2004-03-120,1350,130,130,1300:00:00
2004-03-260,17110,170,170,1700:00:00
2004-04-070,30850,300,200,2000:00:00
2004-04-080,302000,300,300,3000:00:00
2004-04-120,32300,320,320,3200:00:00
2004-04-130,35780,350,300,3000:00:00
2004-07-070,281500,300,280,3000:00:00
2004-08-060,27100,270,270,2700:00:00
2004-09-030,28250,280,280,2800:00:00
2004-09-100,2850,280,280,2800:00:00
2004-10-200,28160,280,280,2800:00:00
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