Última Hora: "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,000 (+1,000%) ASSOCIAT BRIT FOO - [Ticker: ABF.L]Gráfico ASSOCIAT BRIT FOO  Noticias ASSOCIAT BRIT FOO  Descargar Históricos de Metastock ASSOCIAT BRIT FOO y Otros  Análisis Técnico ASSOCIAT BRIT FOO  
Última Transacción2.447,000Hora de Cotización2018-11-29 - 00:00:00
Variación+1,000 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo2.461,000Mínimo2.428,000
Volumen763.425Volumen Medio (3m)0
Demanda / Oferta3.240,000 x 48.700 - 3.400,000 x 26.800Yield
Cierre Anterior2.446,000PER0,00%
Apertura2.448,000EPS0,00
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 ABF.L desde 2000-01-01 hasta 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03342,500342,50342,50342,5000:00:00
2000-01-04331,75330.686359,00321,50336,0000:00:00
2000-01-05337,00887.964346,00327,00346,0000:00:00
2000-01-06369,001.504.864372,00340,00340,0000:00:00
2000-01-07358,001.179.642396,00355,00374,0000:00:00
2000-01-10361,751.331.514365,80351,00364,0000:00:00
2000-01-11344,001.412.982368,00320,00361,5000:00:00
2000-01-12356,25516.315374,50338,00367,5000:00:00
2000-01-13356,502.196.753368,00352,00352,0000:00:00
2000-01-14355,751.879.915379,00350,00355,0000:00:00
2000-01-17355,501.203.195365,80344,50365,8000:00:00
2000-01-18359,502.803.678374,00356,80364,8000:00:00
2000-01-19364,501.696.119365,50350,00354,0000:00:00
2000-01-20359,251.937.289363,50358,00360,8000:00:00
2000-01-21344,001.814.850361,25330,00358,2500:00:00
2000-01-24334,501.588.798350,00333,50350,0000:00:00
2000-01-25324,251.857.585344,75316,75344,7500:00:00
2000-01-26329,751.111.244338,30322,50325,0000:00:00
2000-01-27325,001.008.315331,50325,00330,5000:00:00
2000-01-28320,75840.041329,50320,00322,5000:00:00
2000-01-31322,25839.513326,30320,00326,3000:00:00
2000-02-01317,501.061.428329,00315,00323,0000:00:00
2000-02-02321,502.050.151326,00316,60326,0000:00:00
2000-02-03319,751.614.865324,00318,00324,0000:00:00
2000-02-04308,002.637.918319,30301,80319,0000:00:00
2000-02-07296,501.783.500310,00290,00308,0000:00:00
2000-02-08305,253.087.431310,00296,50296,5000:00:00
2000-02-09313,501.149.008327,00305,00310,0000:00:00
2000-02-10310,001.959.409325,00310,00321,0000:00:00
2000-02-11294,502.271.513315,00285,00308,7500:00:00
2000-02-14298,001.063.301304,50293,30298,5000:00:00
2000-02-15294,254.290.321296,80281,80294,0000:00:00
2000-02-16302,251.466.507303,90286,00292,0000:00:00
2000-02-17339,002.142.542350,00311,25350,0000:00:00
2000-02-18332,75775.108357,50322,00325,2500:00:00
2000-02-21334,75720.834340,00317,50326,0000:00:00
2000-02-22333,251.018.660350,50330,00348,0000:00:00
2000-02-23352,002.194.480354,00329,25333,2500:00:00
2000-02-24349,50694.848360,00342,00342,0000:00:00
2000-02-25347,751.481.586358,50345,00351,9000:00:00
2000-02-28352,001.520.487376,75335,50335,5000:00:00
2000-02-29353,75484.019386,00352,25385,0000:00:00
2000-03-01372,002.001.898415,00359,25365,0000:00:00
2000-03-02366,25861.459370,00350,00352,0000:00:00
2000-03-03359,501.860.895360,00350,50353,0000:00:00
2000-03-06351,501.213.928359,18331,50331,5000:00:00
2000-03-07356,001.705.358360,30348,00348,0000:00:00
2000-03-08348,753.883.443358,80342,00350,0000:00:00
2000-03-09355,752.374.253357,00347,50350,3000:00:00
2000-03-10345,252.052.124355,50340,00355,5000:00:00
2000-03-13342,001.181.394352,00324,00343,0000:00:00
2000-03-14330,504.581.556355,00326,25345,0000:00:00
2000-03-15389,503.445.406395,00338,00342,0000:00:00
2000-03-16389,001.767.863395,00359,00376,5000:00:00
2000-03-17363,756.068.424398,50344,75396,0000:00:00
2000-03-20366,001.005.792368,00357,00360,0000:00:00
2000-03-21362,75653.890375,00349,50375,0000:00:00
2000-03-22390,00867.967390,00363,50364,7500:00:00
2000-03-23399,00954.730400,00385,00390,0000:00:00
2000-03-24412,251.524.363420,50393,00400,5000:00:00
2000-03-27415,001.302.631440,00406,25409,0000:00:00
2000-03-28441,003.029.006442,00415,00416,0000:00:00
2000-03-29409,00977.810430,33403,00430,3300:00:00
2000-03-30388,75681.194401,00385,00400,0000:00:00
2000-03-31418,50320.568420,00383,25383,2500:00:00
2000-04-03411,00356.064419,00406,50419,0000:00:00
2000-04-04414,25533.101418,50400,00408,0000:00:00
2000-04-05417,75213.381420,00400,42414,2500:00:00
2000-04-06401,002.598.211410,00400,00402,0000:00:00
2000-04-07390,00258.750408,00382,00408,0000:00:00
2000-04-10391,50621.166390,00382,00399,7000:00:00
2000-04-11408,00365.340408,20398,80400,0000:00:00
2000-04-12401,00632.340409,00400,00405,0000:00:00
2000-04-13398,00656.435403,00395,00395,0000:00:00
2000-04-14396,00591.746403,50391,30403,5000:00:00
2000-04-17390,00247.210394,00380,50394,0000:00:00
2000-04-18376,25286.329390,00374,00390,0000:00:00
2000-04-19372,502.290.517398,25367,75382,7500:00:00
2000-04-20384,00292.937398,50384,00388,0000:00:00
2000-04-21384,000384,00384,00384,0000:00:00
2000-04-24384,000384,00384,00384,0000:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters