Última Hora: "Covid-19. António Costa debate com Mark Rutte plano de recuperação económica - RTP" Mon, 13 Jul 2020 05:35:00 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    "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    "Ordem dos Médicos acusa lar de idosos de Reguengos - RTP" Sun, 12 Jul 2020 12:44:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 13 Jul 2020 19:13:00 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    "Grande Lisboa. Governo mantém situação de calamidade nas 19 freguesias por mais 15 dias - SAPO 24" Mon, 13 Jul 2020 18:10:55 GMT    "OMS alerta: a pandemia de Covid-19 ''vai piorar e piorar e piorar'' - SIC Notícias" Mon, 13 Jul 2020 14:15:00 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      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
SILVERSTONE RESOU - [Ticker: SST.V]Gráfico SILVERSTONE RESOU  Noticias SILVERSTONE RESOU  Descargar Históricos de Metastock SILVERSTONE RESOU y Otros  Análisis Técnico SILVERSTONE RESOU  
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 SST.V desde 2000-01-01 hasta 2020-07-13
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-071,40173.5001,501,201,2500:00:00
2006-06-081,15111.4001,451,101,3400:00:00
2006-06-091,1095.0001,201,101,1400:00:00
2006-06-121,0520.1001,101,051,0500:00:00
2006-06-131,0084.6001,061,001,0500:00:00
2006-06-141,0533.0001,050,950,9500:00:00
2006-06-151,2555.1001,301,051,0500:00:00
2006-06-161,2597.0001,271,201,2700:00:00
2006-06-191,2511.2001,251,181,2500:00:00
2006-06-201,0537.6001,251,051,2400:00:00
2006-06-211,20111.9001,251,111,1100:00:00
2006-06-221,1428.2001,201,101,2000:00:00
2006-06-231,1946.7001,191,151,1900:00:00
2006-06-261,1077.6001,101,101,1000:00:00
2006-06-271,0066.9001,061,001,0500:00:00
2006-06-281,0012.5001,000,950,9500:00:00
2006-06-290,9518.3000,960,950,9600:00:00
2006-06-300,95234.3001,150,950,9500:00:00
2006-07-041,006.7001,000,950,9500:00:00
2006-07-051,008.8001,001,001,0000:00:00
2006-07-061,0548.1001,050,951,0000:00:00
2006-07-071,0345.0001,151,031,0900:00:00
2006-07-101,1011.0001,101,051,0500:00:00
2006-07-111,1020.4001,151,071,1000:00:00
2006-07-121,134.0001,131,031,0700:00:00
2006-07-131,0068.3001,081,001,0600:00:00
2006-07-141,074.6001,071,011,0100:00:00
2006-07-171,065.9001,061,061,0600:00:00
2006-07-181,0020.5001,061,001,0600:00:00
2006-07-191,064.3001,061,051,0500:00:00
2006-07-201,0520.0001,061,051,0600:00:00
2006-07-211,036.5001,051,031,0500:00:00
2006-07-240,9956.2001,030,971,0300:00:00
2006-07-251,007.4001,071,001,0700:00:00
2006-07-261,0025.1001,011,001,0100:00:00
2006-07-270,9717.0001,010,970,9900:00:00
2006-07-280,959.8000,960,950,9600:00:00
2006-07-310,9567.0000,960,950,9500:00:00
2006-08-010,937.2000,930,900,9100:00:00
2006-08-020,938.2000,930,930,9300:00:00
2006-08-030,9018.0000,920,900,9200:00:00
2006-08-040,96982.6001,000,880,8800:00:00
2006-08-080,8812.1000,960,880,9600:00:00
2006-08-090,8827.0000,900,880,9000:00:00
2006-08-100,9020.2000,900,880,8900:00:00
2006-08-110,8137.5000,880,810,8800:00:00
2006-08-140,8182.1000,900,810,9000:00:00
2006-08-150,853.0000,850,800,8000:00:00
2006-08-160,807.7000,830,800,8300:00:00
2006-08-170,8264.4000,840,800,8000:00:00
2006-08-180,8086.0000,830,800,8300:00:00
2006-08-210,7690.8000,820,750,8200:00:00
2006-08-220,751.8000,750,750,7500:00:00
2006-08-230,732000,730,730,7300:00:00
2006-08-240,8223.0000,820,750,7600:00:00
2006-08-250,833.7000,830,830,8300:00:00
2006-08-280,757.4000,760,750,7600:00:00
2006-08-290,8519.2000,850,800,8000:00:00
2006-08-300,8218.6000,880,820,8500:00:00
2006-08-310,8216.5000,900,820,8800:00:00
2006-09-010,821.0000,820,820,8200:00:00
2006-09-050,8813.6000,880,870,8700:00:00
2006-09-060,9010.5000,920,900,9200:00:00
2006-09-070,9014.0000,930,900,9300:00:00
2006-09-080,9012.6000,900,900,9000:00:00
2006-09-110,8511.0000,870,850,8700:00:00
2006-09-120,8521.4000,850,850,8500:00:00
2006-09-130,941.0000,940,940,9400:00:00
2006-09-140,8512.4000,850,850,8500:00:00
2006-09-150,9024.0000,900,890,8900:00:00
2006-09-180,9218.0000,920,920,9200:00:00
2006-09-190,8152.2000,860,810,8600:00:00
2006-09-200,8077.8000,830,750,8000:00:00
2006-09-210,6564.8000,800,650,7500:00:00
2006-09-220,72115.2000,720,660,6800:00:00
2006-09-250,7014.6000,700,690,6900:00:00
2006-09-260,709.4000,700,670,7000:00:00
2006-09-270,729.6000,750,720,7500:00:00
2006-09-280,7162.2000,710,700,7000:00:00
2006-09-290,79470.2000,800,710,7100:00:00
2006-10-020,793.6000,790,790,7900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 > >> 


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