Última Hora: ""Tal como o WhatsApp saiu barato a Zuckerberg, a Web Summit sai barata a Portugal" - Dinheiro Vivo" Sat, 05 Dec 2020 17:22:00 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 GMT    "Foto da Semana: A luta de Ljubomir Stanisic que comoveu o país - Notícias ao Minuto" Fri, 04 Dec 2020 12:45:00 GMT    "Jovem de 21 anos morre em violento acidente na A1 em Santarém. Há três feridos - Correio da Manhã" Sat, 05 Dec 2020 20:41:10 GMT    "Lista de concelhos com risco extremamente elevado e muito elevado passa de 127 para 113 - Notícias de Coimbra" Sat, 05 Dec 2020 19:03:20 GMT   "Estas são as medidas de contenção da pandemia de 9 de dezembro até ao início de 2021 - SAPO 24" Sat, 05 Dec 2020 19:02:00 GMT    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT    "11 novos casos na Madeira ? DNOTICIAS.PT - DNoticias" Sat, 05 Dec 2020 20:12:00 GMT    "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-09-08515,002.468.900524,50509,94520,5000:00:00
2003-09-09516,001.694.200522,00512,60520,0000:00:00
2003-09-10529,502.559.600535,65514,00512,0000:00:00
2003-09-11530,002.467.400542,50528,00532,0000:00:00
2003-09-12535,001.208.700537,00523,50523,5000:00:00
2003-09-15542,001.164.700544,50529,00535,5000:00:00
2003-09-16549,501.629.900550,00542,50543,0000:00:00
2003-09-17543,00717.300549,00540,00545,0000:00:00
2003-09-18546,501.309.300549,50543,00545,5000:00:00
2003-09-19549,001.538.000553,00540,50545,5000:00:00
2003-09-22544,001.410.400548,50532,50548,5000:00:00
2003-09-23538,501.319.100540,50535,50545,5000:00:00
2003-09-24541,00741.400545,50537,50538,5000:00:00
2003-09-25540,00773.500544,50535,00538,0000:00:00
2003-09-26536,00722.200539,50531,50539,5000:00:00
2003-09-29534,50689.300536,00530,50536,0000:00:00
2003-09-30530,001.037.600539,50529,00534,5000:00:00
2003-10-01536,00790.500536,00529,50532,0000:00:00
2003-10-02535,50647.500539,00532,50536,0000:00:00
2003-10-03538,50777.400549,00535,00536,0000:00:00
2003-10-06543,001.264.700544,00536,00538,0000:00:00
2003-10-07546,50802.300549,00540,00540,0000:00:00
2003-10-08557,503.037.900557,50546,50546,5000:00:00
2003-10-09553,501.194.100556,50545,50556,5000:00:00
2003-10-10545,00758.700558,00541,50553,5000:00:00
2003-10-13548,001.077.600549,00543,00549,0000:00:00
2003-10-14540,001.166.100552,00540,00548,0000:00:00
2003-10-15549,501.147.400552,00543,50543,5000:00:00
2003-10-16544,50466.800551,00544,50547,5000:00:00
2003-10-17551,00994.500551,00545,00545,5000:00:00
2003-10-20542,00969.200551,00540,00551,0000:00:00
2003-10-21540,00547.600543,00537,50543,0000:00:00
2003-10-22535,50600.500547,00533,50540,0000:00:00
2003-10-23537,001.026.200540,50528,50538,0000:00:00
2003-10-24537,00497.700542,50525,00542,5000:00:00
2003-10-27542,00685.100543,50538,00539,0000:00:00
2003-10-28539,00928.600546,00537,50544,0000:00:00
2003-10-29548,501.666.000550,50538,00540,5000:00:00
2003-10-30549,001.830.500557,50545,00545,0000:00:00
2003-10-31548,501.256.400557,50547,00549,0000:00:00
2003-11-03561,501.051.700562,00545,00545,0000:00:00
2003-11-04558,001.416.800566,50548,00560,0000:00:00
2003-11-05560,50822.900566,00551,50566,0000:00:00
2003-11-06559,501.273.600564,00557,50559,5000:00:00
2003-11-07572,001.381.200574,00558,50558,5000:00:00
2003-11-10569,50734.700575,00568,50572,0000:00:00
2003-11-11575,50710.800577,00566,50569,5000:00:00
2003-11-12581,501.295.500588,00572,00575,0000:00:00
2003-11-13581,001.132.600586,00576,50576,5000:00:00
2003-11-14586,00630.500588,50581,00581,0000:00:00
2003-11-17582,50759.800589,50579,00589,5000:00:00
2003-11-18578,501.447.600584,00575,50582,5000:00:00
2003-11-19572,001.220.000588,00569,00588,0000:00:00
2003-11-20570,001.053.200574,00567,00571,5000:00:00
2003-11-21570,00797.500576,00567,50571,0000:00:00
2003-11-24572,50897.500572,50567,00569,0000:00:00
2003-11-25571,501.296.700575,00568,50572,5000:00:00
2003-11-26568,50771.800574,00565,00565,0000:00:00
2003-11-27567,50399.500570,50567,00568,5000:00:00
2003-11-28568,00371.200570,00564,00567,5000:00:00
2003-12-01565,00930.500567,50563,00567,0000:00:00
2003-12-02568,001.329.300569,00559,00559,5000:00:00
2003-12-03566,00671.600572,50563,50566,5000:00:00
2003-12-04566,50513.500573,00565,00573,0000:00:00
2003-12-05569,501.234.900575,50566,00573,5000:00:00
2003-12-08566,50539.300569,50561,50566,0000:00:00
2003-12-09565,001.122.600571,00562,50570,0000:00:00
2003-12-10563,50712.400566,00560,00565,5000:00:00
2003-12-11565,001.078.800566,00559,50560,0000:00:00
2003-12-12565,001.058.000567,00557,50563,5000:00:00
2003-12-15568,00475.400572,00558,50567,0000:00:00
2003-12-16569,50491.400576,00566,00569,0000:00:00
2003-12-17568,00450.400571,00560,00571,0000:00:00
2003-12-18578,00803.400589,50568,50571,5000:00:00
2003-12-19575,00775.200581,50570,50578,0000:00:00
2003-12-22574,00321.400576,00570,50575,0000:00:00
2003-12-23577,00571.600580,50574,00579,0000:00:00
2003-12-24577,00159.000578,00575,00575,0000:00:00
2003-12-25577,000577,00577,00577,0000:00:00
2003-12-26577,000577,00577,00577,0000:00:00
2003-12-29579,00288.300580,00577,50580,0000:00:00
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