Última Hora: "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-27515,001.085.600530,00510,50527,5000:00:00
2003-01-28519,001.032.700525,50510,50512,0000:00:00
2003-01-29506,001.004.500519,50503,50510,0000:00:00
2003-01-30517,00886.900520,00504,00508,0000:00:00
2003-01-31514,001.050.900515,00502,00508,5000:00:00
2003-02-03524,50448.700528,50515,00515,0000:00:00
2003-02-04516,501.137.200534,00513,00534,0000:00:00
2003-02-05526,00445.800526,50513,00520,0000:00:00
2003-02-06520,50974.500532,00515,50525,0000:00:00
2003-02-07527,00629.700532,50519,00530,0000:00:00
2003-02-10520,00432.600530,00515,00523,5000:00:00
2003-02-11532,00732.600544,50523,00523,0000:00:00
2003-02-12522,00530.000535,00520,00535,0000:00:00
2003-02-13510,50815.900526,00507,00515,0000:00:00
2003-02-14512,001.218.200530,00507,50516,0000:00:00
2003-02-17526,001.304.600533,00516,00522,5000:00:00
2003-02-18530,00906.700538,50525,00527,5000:00:00
2003-02-19516,00976.100539,00511,50530,0000:00:00
2003-02-20510,001.002.100523,00506,00517,5000:00:00
2003-02-21525,00969.600525,00510,00512,0000:00:00
2003-02-24525,50948.700543,00503,00503,0000:00:00
2003-02-25506,501.276.000524,50506,00514,5000:00:00
2003-02-26497,501.258.100513,50492,00512,0000:00:00
2003-02-27503,00997.500520,00497,50497,5000:00:00
2003-02-28507,50900.900519,50495,00519,5000:00:00
2003-03-03512,50528.400515,00507,00507,0000:00:00
2003-03-04505,00818.500515,00496,50510,0000:00:00
2003-03-05487,001.614.200500,00487,00500,0000:00:00
2003-03-06487,00953.300494,00483,00488,5000:00:00
2003-03-07474,00601.600488,50474,00487,0000:00:00
2003-03-10470,001.017.700484,00466,00474,0000:00:00
2003-03-11483,50993.900485,50467,50479,0000:00:00
2003-03-12468,501.680.800488,00459,00479,0000:00:00
2003-03-13494,501.185.400495,00467,00472,0000:00:00
2003-03-14501,001.402.700512,50495,00501,5000:00:00
2003-03-17518,001.280.900524,50491,50491,5000:00:00
2003-03-18509,501.250.600516,50503,50514,0000:00:00
2003-03-19515,502.010.400532,50509,50509,5000:00:00
2003-03-20518,001.018.800523,00512,00517,5000:00:00
2003-03-21520,001.253.200527,00517,00518,0000:00:00
2003-03-24508,50996.600515,00503,50504,5000:00:00
2003-03-25514,001.221.100517,00495,00500,0000:00:00
2003-03-26503,002.036.900518,00485,00511,0000:00:00
2003-03-27499,001.227.500509,00497,00500,5000:00:00
2003-03-28503,001.370.300508,00482,00482,0000:00:00
2003-03-31493,00824.700503,00489,00503,0000:00:00
2003-04-01503,001.110.800507,50487,00501,0000:00:00
2003-04-02511,50662.700516,00502,00516,0000:00:00
2003-04-03514,50639.000517,00505,00511,5000:00:00
2003-04-04514,50727.600516,00506,50509,0000:00:00
2003-04-07521,501.334.800530,00510,50516,5000:00:00
2003-04-08516,501.509.500518,00503,50506,0000:00:00
2003-04-09518,50815.800523,00509,00516,0000:00:00
2003-04-10513,501.176.600523,00509,00515,0000:00:00
2003-04-11514,50585.100524,50512,00512,0000:00:00
2003-04-14518,00940.100526,50513,00515,0000:00:00
2003-04-15525,50709.000535,00518,00528,0000:00:00
2003-04-16525,001.170.300539,00523,00530,0000:00:00
2003-04-17528,50790.500535,00518,50524,5000:00:00
2003-04-18528,500528,50528,50528,5000:00:00
2003-04-21528,500528,50528,50528,5000:00:00
2003-04-22529,50399.200530,00520,50528,5000:00:00
2003-04-23534,00649.400537,00528,00532,0000:00:00
2003-04-24529,00885.300543,50520,50533,0000:00:00
2003-04-25529,00692.200539,50520,00535,0000:00:00
2003-04-28539,50661.500539,50527,00529,0000:00:00
2003-04-29537,501.193.700545,50534,00538,0000:00:00
2003-04-30538,50680.000544,50533,00533,0000:00:00
2003-05-01542,50816.700544,50536,00536,0000:00:00
2003-05-02541,001.418.500545,00535,00540,0000:00:00
2003-05-05541,000541,00541,00541,0000:00:00
2003-05-06548,501.012.600559,00540,50541,0000:00:00
2003-05-07552,001.157.400553,00543,00546,0000:00:00
2003-05-08550,001.284.200552,50548,00551,5000:00:00
2003-05-09559,001.033.700559,00549,50550,0000:00:00
2003-05-12558,00844.900566,50554,50555,0000:00:00
2003-05-13562,00969.600567,00559,00560,0000:00:00
2003-05-14570,501.401.100573,00563,00563,0000:00:00
2003-05-15570,001.570.300574,00566,50570,0000:00:00
2003-05-16570,501.080.300575,00566,50570,0000:00:00
2003-05-19569,50630.600570,00562,00565,0000:00:00
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