Última Hora: "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    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 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    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 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    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 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      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
2003-05-19569,50630.600570,00562,00565,0000:00:00
2003-05-20574,50865.500575,00567,00568,0000:00:00
2003-05-21573,00854.900581,50570,00575,0000:00:00
2003-05-22578,00379.300580,00571,00574,0000:00:00
2003-05-23575,001.043.100580,00568,00578,0000:00:00
2003-05-26575,000575,00575,00575,0000:00:00
2003-05-27575,001.051.500579,50565,50574,5000:00:00
2003-05-28583,00878.600585,00570,50575,0000:00:00
2003-05-29577,00614.100582,00572,50579,0000:00:00
2003-05-30572,00757.400574,00565,50572,0000:00:00
2003-06-02569,501.832.300574,00564,50574,0000:00:00
2003-06-03568,001.567.700571,50562,00571,5000:00:00
2003-06-04556,501.462.400566,00556,00560,5000:00:00
2003-06-05557,00605.700560,50550,00556,0000:00:00
2003-06-06549,002.001.800558,50545,00557,5000:00:00
2003-06-09553,50436.800557,00548,00549,0000:00:00
2003-06-10552,50728.600560,00552,50553,5000:00:00
2003-06-11550,001.295.700558,00547,50553,5000:00:00
2003-06-12537,501.996.100552,50535,00550,0000:00:00
2003-06-13531,001.749.800539,50530,00538,5000:00:00
2003-06-16529,502.119.500533,00527,00532,5000:00:00
2003-06-17530,001.486.600535,00528,00534,5000:00:00
2003-06-18540,001.263.000541,50526,00529,0000:00:00
2003-06-19543,001.120.500546,50538,50539,0000:00:00
2003-06-20552,50664.500554,00544,50547,5000:00:00
2003-06-23534,501.043.100549,00529,00547,0000:00:00
2003-06-24525,50731.600536,00520,00535,0000:00:00
2003-06-25532,501.331.600537,50526,50533,0000:00:00
2003-06-26538,001.238.300545,50531,00531,0000:00:00
2003-06-27535,001.365.100541,00530,00540,0000:00:00
2003-06-30536,00811.000543,00531,50543,0000:00:00
2003-07-01528,00708.400539,00527,00532,5000:00:00
2003-07-02535,001.161.900537,50521,00535,0000:00:00
2003-07-03533,501.018.100537,50529,00530,0000:00:00
2003-07-04530,00946.300539,50528,00535,0000:00:00
2003-07-07534,001.356.300539,50529,50529,5000:00:00
2003-07-08534,00977.200540,00529,00540,0000:00:00
2003-07-09524,501.442.000533,50519,50533,5000:00:00
2003-07-10530,00941.400537,50524,00524,0000:00:00
2003-07-11533,50601.500534,00526,00530,0000:00:00
2003-07-14538,00609.300542,00525,00540,0000:00:00
2003-07-15527,00592.500535,00525,50531,5000:00:00
2003-07-16524,50881.300533,50520,50527,0000:00:00
2003-07-17520,50884.700526,00518,00526,0000:00:00
2003-07-18529,001.073.200533,00523,00524,0000:00:00
2003-07-21529,00638.700532,00521,00529,0000:00:00
2003-07-22528,00667.200534,50525,50534,5000:00:00
2003-07-23537,00812.300543,00530,00530,0000:00:00
2003-07-24535,00952.000542,50532,00535,0000:00:00
2003-07-25535,501.239.200538,00526,00526,0000:00:00
2003-07-28535,00460.700542,50533,50538,5000:00:00
2003-07-29543,00680.700547,00540,00542,5000:00:00
2003-07-30537,00432.200544,00536,00536,0000:00:00
2003-07-31533,00823.600544,00532,00544,0000:00:00
2003-08-01529,00683.400533,50528,50530,0000:00:00
2003-08-04532,50638.300540,00530,50531,0000:00:00
2003-08-05535,00606.400537,50525,50535,5000:00:00
2003-08-06533,50337.100537,00527,50532,0000:00:00
2003-08-07535,50589.900541,00532,00538,5000:00:00
2003-08-08545,00718.500547,50530,50530,5000:00:00
2003-08-11541,00633.000544,50537,00544,5000:00:00
2003-08-12537,50719.500543,50534,00540,0000:00:00
2003-08-13533,50725.400540,00530,00540,0000:00:00
2003-08-14546,00973.000548,50535,00545,0000:00:00
2003-08-15542,50522.900551,00540,00545,5000:00:00
2003-08-18541,50376.100550,00537,50550,0000:00:00
2003-08-19538,50283.100545,50538,50541,0000:00:00
2003-08-20547,50702.900550,00542,00544,5000:00:00
2003-08-21533,001.852.600546,00532,50546,0000:00:00
2003-08-22529,001.020.400536,00526,50533,5000:00:00
2003-08-25529,000529,00529,00529,0000:00:00
2003-08-26528,501.053.300536,50521,00527,0000:00:00
2003-08-27531,50895.800535,00528,00528,0000:00:00
2003-08-28527,00409.800531,50526,50531,0000:00:00
2003-08-29518,001.342.500527,50510,00527,0000:00:00
2003-09-01519,501.113.000526,50514,50516,0000:00:00
2003-09-02523,50773.600532,00523,00525,0000:00:00
2003-09-03520,50735.100528,00519,00526,5000:00:00
2003-09-04523,001.117.300528,50519,50520,5000:00:00
2003-09-05510,501.561.900526,50507,50526,5000:00:00
2003-09-08515,002.468.900524,50509,94520,5000:00:00
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