Última Hora: "Novo estado de emergência nos 19 concelhos da Região de Coimbra a partir da meia-noite - Notícias de Coimbra" Mon, 23 Nov 2020 21:08:38 GMT    "Congresso do PCP: "É uma controvérsia entre o bom senso e a falta dele" - Notícias ao Minuto" Sun, 22 Nov 2020 23:30:00 GMT    "PCP. Jerónimo de Sousa ataca Chega e garante congresso seguro em Loures - Observador" Sun, 22 Nov 2020 08:12:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - Correio da Manhã" Mon, 23 Nov 2020 21:59:28 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:25:19 GMT    "JMJ diocesana no Domingo de Cristo Rei: símbolos nas mãos dos jovens portugueses - Vatican News" Sun, 22 Nov 2020 10:24:17 GMT    "Pensilvânia prepara-se para certificar vitória de Biden e fechar portas às queixas de Trump - PÚBLICO" Mon, 23 Nov 2020 15:39:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-07582,001.356.523603,00576,00603,0000:00:00
2002-10-08600,003.034.318602,50590,00595,0000:00:00
2002-10-09586,001.981.942600,00583,50590,5000:00:00
2002-10-10590,002.267.216593,50577,00586,3000:00:00
2002-10-11605,501.569.302610,00585,00596,0000:00:00
2002-10-14601,002.086.820606,50583,50603,0000:00:00
2002-10-15600,502.572.423623,00587,60601,0000:00:00
2002-10-16589,002.839.270606,30583,00606,3000:00:00
2002-10-17590,002.010.741599,00583,00593,6000:00:00
2002-10-18580,501.669.181595,00560,50590,8000:00:00
2002-10-21583,001.124.301591,00575,50580,5000:00:00
2002-10-22582,002.776.050587,00557,00566,0000:00:00
2002-10-23562,501.097.821586,00562,50574,0000:00:00
2002-10-24580,001.338.238587,00570,00575,5000:00:00
2002-10-25578,00930.871585,00571,50577,0000:00:00
2002-10-28585,00446.234591,90578,00579,5000:00:00
2002-10-29575,001.030.524585,00566,50578,0000:00:00
2002-10-30576,001.374.822580,50574,00580,0000:00:00
2002-10-31582,001.079.281589,50570,00571,0000:00:00
2002-11-01587,002.141.972590,00576,68578,8000:00:00
2002-11-04605,001.530.820608,00588,00597,5000:00:00
2002-11-05612,503.640.124612,50600,00605,0000:00:00
2002-11-06608,004.251.748618,50608,00608,5000:00:00
2002-11-07590,001.705.276612,00585,00612,0000:00:00
2002-11-08585,001.563.876595,00585,00590,0000:00:00
2002-11-11586,002.906.242594,00585,00590,3000:00:00
2002-11-12587,502.262.576598,00580,00598,0000:00:00
2002-11-13577,001.325.976592,00574,00588,0000:00:00
2002-11-14580,003.017.157590,50564,60579,0000:00:00
2002-11-15585,001.848.651590,00579,00590,0000:00:00
2002-11-18577,001.373.023590,18575,00585,0000:00:00
2002-11-19584,003.196.377587,00577,00577,5000:00:00
2002-11-20598,001.810.695608,00583,50583,6000:00:00
2002-11-21590,502.539.466603,50590,50599,0000:00:00
2002-11-22587,001.576.980595,00581,50595,0000:00:00
2002-11-25573,501.056.492586,00567,50583,0000:00:00
2002-11-26569,50657.011581,50562,00577,5000:00:00
2002-11-27579,001.181.766583,50568,50568,8000:00:00
2002-11-28571,001.600.410580,00566,00575,5000:00:00
2002-11-29554,001.284.892574,10554,00574,1000:00:00
2002-12-02551,001.318.629564,00550,00563,0000:00:00
2002-12-03547,001.697.940561,50545,50555,5000:00:00
2002-12-04566,001.447.325569,50546,50557,3000:00:00
2002-12-05569,001.733.803582,00565,00565,0000:00:00
2002-12-06564,001.365.190570,50556,00569,0000:00:00
2002-12-09568,001.095.211574,50557,50561,1000:00:00
2002-12-10565,001.354.539583,75565,00569,0000:00:00
2002-12-11565,001.380.914577,30561,00577,3000:00:00
2002-12-12567,001.931.514577,50562,00569,5000:00:00
2002-12-13565,001.570.974569,00555,00569,0000:00:00
2002-12-16565,001.324.584569,50560,50564,4000:00:00
2002-12-17557,502.811.463567,00556,00564,4000:00:00
2002-12-18566,001.422.028566,00540,00540,0000:00:00
2002-12-19564,002.562.706581,50558,00563,0000:00:00
2002-12-20563,002.358.007574,00560,00565,1400:00:00
2002-12-23565,001.098.116571,50560,00571,5000:00:00
2002-12-24561,50401.278566,50560,00560,2000:00:00
2002-12-25561,500561,50561,50561,5000:00:00
2002-12-26561,500561,50561,50561,5000:00:00
2002-12-27551,50353.476575,50551,50566,5000:00:00
2002-12-30567,00502.781575,00560,50560,5000:00:00
2002-12-31588,00614.791590,00567,68567,7000:00:00
2003-01-01588,000588,00588,00588,0000:00:00
2003-01-02593,00685.300593,00578,00578,0000:00:00
2003-01-03591,50621.900599,00575,50590,0000:00:00
2003-01-06586,00565.300594,50572,00594,5000:00:00
2003-01-07591,50792.700591,50579,50591,0000:00:00
2003-01-08581,501.177.800592,50579,50589,5000:00:00
2003-01-09588,00760.500588,00575,00582,0000:00:00
2003-01-10578,00484.700586,00573,00580,0000:00:00
2003-01-13566,00846.600585,00565,50585,0000:00:00
2003-01-14566,501.027.900587,00564,50571,5000:00:00
2003-01-15551,50805.900570,00550,00566,5000:00:00
2003-01-16560,50819.000561,50548,00552,0000:00:00
2003-01-17556,50470.300562,50550,00560,5000:00:00
2003-01-20550,00440.200556,50547,00550,0000:00:00
2003-01-21552,001.132.700557,50547,50547,5000:00:00
2003-01-22547,50701.000555,00545,00552,0000:00:00
2003-01-23535,501.095.400550,50535,50545,5000:00:00
2003-01-24535,50882.200547,00521,00535,5000:00:00
2003-01-27515,001.085.600530,00510,50527,5000:00:00
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