|
 ASSOCIAT BRIT FOO - [Ticker: ABF.L] |     | | Última Transacción | 2.447,000 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,000 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.461,000 | Mínimo | 2.428,000 | | Volumen | 763.425 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3.240,000 x 48.700 - 3.400,000 x 26.800 | Yield | | | Cierre Anterior | 2.446,000 | PER | 0,00% | | Apertura | 2.448,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 582,00 | 1.356.523 | 603,00 | 576,00 | 603,00 | 00:00:00 | | 2002-10-08 | 600,00 | 3.034.318 | 602,50 | 590,00 | 595,00 | 00:00:00 | | 2002-10-09 | 586,00 | 1.981.942 | 600,00 | 583,50 | 590,50 | 00:00:00 | | 2002-10-10 | 590,00 | 2.267.216 | 593,50 | 577,00 | 586,30 | 00:00:00 | | 2002-10-11 | 605,50 | 1.569.302 | 610,00 | 585,00 | 596,00 | 00:00:00 | | 2002-10-14 | 601,00 | 2.086.820 | 606,50 | 583,50 | 603,00 | 00:00:00 | | 2002-10-15 | 600,50 | 2.572.423 | 623,00 | 587,60 | 601,00 | 00:00:00 | | 2002-10-16 | 589,00 | 2.839.270 | 606,30 | 583,00 | 606,30 | 00:00:00 | | 2002-10-17 | 590,00 | 2.010.741 | 599,00 | 583,00 | 593,60 | 00:00:00 | | 2002-10-18 | 580,50 | 1.669.181 | 595,00 | 560,50 | 590,80 | 00:00:00 | | 2002-10-21 | 583,00 | 1.124.301 | 591,00 | 575,50 | 580,50 | 00:00:00 | | 2002-10-22 | 582,00 | 2.776.050 | 587,00 | 557,00 | 566,00 | 00:00:00 | | 2002-10-23 | 562,50 | 1.097.821 | 586,00 | 562,50 | 574,00 | 00:00:00 | | 2002-10-24 | 580,00 | 1.338.238 | 587,00 | 570,00 | 575,50 | 00:00:00 | | 2002-10-25 | 578,00 | 930.871 | 585,00 | 571,50 | 577,00 | 00:00:00 | | 2002-10-28 | 585,00 | 446.234 | 591,90 | 578,00 | 579,50 | 00:00:00 | | 2002-10-29 | 575,00 | 1.030.524 | 585,00 | 566,50 | 578,00 | 00:00:00 | | 2002-10-30 | 576,00 | 1.374.822 | 580,50 | 574,00 | 580,00 | 00:00:00 | | 2002-10-31 | 582,00 | 1.079.281 | 589,50 | 570,00 | 571,00 | 00:00:00 | | 2002-11-01 | 587,00 | 2.141.972 | 590,00 | 576,68 | 578,80 | 00:00:00 | | 2002-11-04 | 605,00 | 1.530.820 | 608,00 | 588,00 | 597,50 | 00:00:00 | | 2002-11-05 | 612,50 | 3.640.124 | 612,50 | 600,00 | 605,00 | 00:00:00 | | 2002-11-06 | 608,00 | 4.251.748 | 618,50 | 608,00 | 608,50 | 00:00:00 | | 2002-11-07 | 590,00 | 1.705.276 | 612,00 | 585,00 | 612,00 | 00:00:00 | | 2002-11-08 | 585,00 | 1.563.876 | 595,00 | 585,00 | 590,00 | 00:00:00 | | 2002-11-11 | 586,00 | 2.906.242 | 594,00 | 585,00 | 590,30 | 00:00:00 | | 2002-11-12 | 587,50 | 2.262.576 | 598,00 | 580,00 | 598,00 | 00:00:00 | | 2002-11-13 | 577,00 | 1.325.976 | 592,00 | 574,00 | 588,00 | 00:00:00 | | 2002-11-14 | 580,00 | 3.017.157 | 590,50 | 564,60 | 579,00 | 00:00:00 | | 2002-11-15 | 585,00 | 1.848.651 | 590,00 | 579,00 | 590,00 | 00:00:00 | | 2002-11-18 | 577,00 | 1.373.023 | 590,18 | 575,00 | 585,00 | 00:00:00 | | 2002-11-19 | 584,00 | 3.196.377 | 587,00 | 577,00 | 577,50 | 00:00:00 | | 2002-11-20 | 598,00 | 1.810.695 | 608,00 | 583,50 | 583,60 | 00:00:00 | | 2002-11-21 | 590,50 | 2.539.466 | 603,50 | 590,50 | 599,00 | 00:00:00 | | 2002-11-22 | 587,00 | 1.576.980 | 595,00 | 581,50 | 595,00 | 00:00:00 | | 2002-11-25 | 573,50 | 1.056.492 | 586,00 | 567,50 | 583,00 | 00:00:00 | | 2002-11-26 | 569,50 | 657.011 | 581,50 | 562,00 | 577,50 | 00:00:00 | | 2002-11-27 | 579,00 | 1.181.766 | 583,50 | 568,50 | 568,80 | 00:00:00 | | 2002-11-28 | 571,00 | 1.600.410 | 580,00 | 566,00 | 575,50 | 00:00:00 | | 2002-11-29 | 554,00 | 1.284.892 | 574,10 | 554,00 | 574,10 | 00:00:00 | | 2002-12-02 | 551,00 | 1.318.629 | 564,00 | 550,00 | 563,00 | 00:00:00 | | 2002-12-03 | 547,00 | 1.697.940 | 561,50 | 545,50 | 555,50 | 00:00:00 | | 2002-12-04 | 566,00 | 1.447.325 | 569,50 | 546,50 | 557,30 | 00:00:00 | | 2002-12-05 | 569,00 | 1.733.803 | 582,00 | 565,00 | 565,00 | 00:00:00 | | 2002-12-06 | 564,00 | 1.365.190 | 570,50 | 556,00 | 569,00 | 00:00:00 | | 2002-12-09 | 568,00 | 1.095.211 | 574,50 | 557,50 | 561,10 | 00:00:00 | | 2002-12-10 | 565,00 | 1.354.539 | 583,75 | 565,00 | 569,00 | 00:00:00 | | 2002-12-11 | 565,00 | 1.380.914 | 577,30 | 561,00 | 577,30 | 00:00:00 | | 2002-12-12 | 567,00 | 1.931.514 | 577,50 | 562,00 | 569,50 | 00:00:00 | | 2002-12-13 | 565,00 | 1.570.974 | 569,00 | 555,00 | 569,00 | 00:00:00 | | 2002-12-16 | 565,00 | 1.324.584 | 569,50 | 560,50 | 564,40 | 00:00:00 | | 2002-12-17 | 557,50 | 2.811.463 | 567,00 | 556,00 | 564,40 | 00:00:00 | | 2002-12-18 | 566,00 | 1.422.028 | 566,00 | 540,00 | 540,00 | 00:00:00 | | 2002-12-19 | 564,00 | 2.562.706 | 581,50 | 558,00 | 563,00 | 00:00:00 | | 2002-12-20 | 563,00 | 2.358.007 | 574,00 | 560,00 | 565,14 | 00:00:00 | | 2002-12-23 | 565,00 | 1.098.116 | 571,50 | 560,00 | 571,50 | 00:00:00 | | 2002-12-24 | 561,50 | 401.278 | 566,50 | 560,00 | 560,20 | 00:00:00 | | 2002-12-25 | 561,50 | 0 | 561,50 | 561,50 | 561,50 | 00:00:00 | | 2002-12-26 | 561,50 | 0 | 561,50 | 561,50 | 561,50 | 00:00:00 | | 2002-12-27 | 551,50 | 353.476 | 575,50 | 551,50 | 566,50 | 00:00:00 | | 2002-12-30 | 567,00 | 502.781 | 575,00 | 560,50 | 560,50 | 00:00:00 | | 2002-12-31 | 588,00 | 614.791 | 590,00 | 567,68 | 567,70 | 00:00:00 | | 2003-01-01 | 588,00 | 0 | 588,00 | 588,00 | 588,00 | 00:00:00 | | 2003-01-02 | 593,00 | 685.300 | 593,00 | 578,00 | 578,00 | 00:00:00 | | 2003-01-03 | 591,50 | 621.900 | 599,00 | 575,50 | 590,00 | 00:00:00 | | 2003-01-06 | 586,00 | 565.300 | 594,50 | 572,00 | 594,50 | 00:00:00 | | 2003-01-07 | 591,50 | 792.700 | 591,50 | 579,50 | 591,00 | 00:00:00 | | 2003-01-08 | 581,50 | 1.177.800 | 592,50 | 579,50 | 589,50 | 00:00:00 | | 2003-01-09 | 588,00 | 760.500 | 588,00 | 575,00 | 582,00 | 00:00:00 | | 2003-01-10 | 578,00 | 484.700 | 586,00 | 573,00 | 580,00 | 00:00:00 | | 2003-01-13 | 566,00 | 846.600 | 585,00 | 565,50 | 585,00 | 00:00:00 | | 2003-01-14 | 566,50 | 1.027.900 | 587,00 | 564,50 | 571,50 | 00:00:00 | | 2003-01-15 | 551,50 | 805.900 | 570,00 | 550,00 | 566,50 | 00:00:00 | | 2003-01-16 | 560,50 | 819.000 | 561,50 | 548,00 | 552,00 | 00:00:00 | | 2003-01-17 | 556,50 | 470.300 | 562,50 | 550,00 | 560,50 | 00:00:00 | | 2003-01-20 | 550,00 | 440.200 | 556,50 | 547,00 | 550,00 | 00:00:00 | | 2003-01-21 | 552,00 | 1.132.700 | 557,50 | 547,50 | 547,50 | 00:00:00 | | 2003-01-22 | 547,50 | 701.000 | 555,00 | 545,00 | 552,00 | 00:00:00 | | 2003-01-23 | 535,50 | 1.095.400 | 550,50 | 535,50 | 545,50 | 00:00:00 | | 2003-01-24 | 535,50 | 882.200 | 547,00 | 521,00 | 535,50 | 00:00:00 | | 2003-01-27 | 515,00 | 1.085.600 | 530,00 | 510,50 | 527,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
