Última Hora: "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT    "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-12-29579,00288.300580,00577,50580,0000:00:00
2003-12-30583,50457.400590,50579,00580,0000:00:00
2003-12-31584,00341.800586,00582,50582,5000:00:00
2004-01-01584,000584,00584,00584,0000:00:00
2004-01-02589,50330.700592,00581,00592,0000:00:00
2004-01-05581,00688.400592,00581,00592,0000:00:00
2004-01-06587,50953.800589,50579,50581,0000:00:00
2004-01-07590,00803.300592,00586,50592,0000:00:00
2004-01-08593,501.656.500596,50589,50591,0000:00:00
2004-01-09594,50780.500599,00591,50592,0000:00:00
2004-01-12593,50824.300597,50591,50593,5000:00:00
2004-01-13589,001.199.800597,00586,00591,0000:00:00
2004-01-14575,50783.700576,50575,00580,0000:00:00
2004-01-15581,001.081.100584,00575,00584,0000:00:00
2004-01-16572,501.324.500581,00570,50578,0000:00:00
2004-01-19572,001.237.200577,50570,50574,0000:00:00
2004-01-20575,00735.200577,00570,50572,0000:00:00
2004-01-21580,501.000.600598,50576,00579,0000:00:00
2004-01-22585,502.270.100598,00582,00582,0000:00:00
2004-01-23579,00854.200587,50574,50578,0000:00:00
2004-01-26576,00534.800583,00570,50583,0000:00:00
2004-01-27578,00979.800581,00572,50576,5000:00:00
2004-01-28574,501.139.400580,00571,50575,0000:00:00
2004-01-29571,001.021.400574,00565,50568,0000:00:00
2004-01-30563,001.192.900575,00563,00574,0000:00:00
2004-02-02562,001.407.400567,50560,50565,0000:00:00
2004-02-03571,001.433.000574,00562,00562,0000:00:00
2004-02-04574,50785.600577,00568,50570,0000:00:00
2004-02-05571,001.181.200575,00570,00573,0000:00:00
2004-02-06565,001.934.500574,00564,00574,0000:00:00
2004-02-09566,501.306.800568,00561,50568,0000:00:00
2004-02-10579,501.163.200579,50563,00563,0000:00:00
2004-02-11582,001.118.900582,00575,50581,0000:00:00
2004-02-12586,501.585.300588,00586,50582,0000:00:00
2004-02-13588,501.350.000594,00583,50583,5000:00:00
2004-02-16586,00785.600593,50585,00586,0000:00:00
2004-02-17585,001.254.200587,50581,00587,0000:00:00
2004-02-18590,001.225.900591,00582,00584,0000:00:00
2004-02-19595,00912.900597,00587,50587,5000:00:00
2004-02-20598,501.272.300602,50590,00590,0000:00:00
2004-02-23596,00887.000599,50591,00596,0000:00:00
2004-02-24594,00753.600596,00590,50595,0000:00:00
2004-02-25592,50513.100594,50589,50594,0000:00:00
2004-02-26589,50712.800597,00587,50597,0000:00:00
2004-02-27586,001.154.000593,00583,00588,0000:00:00
2004-03-01584,501.120.500589,00582,00587,0000:00:00
2004-03-02586,50804.300588,00583,00585,0000:00:00
2004-03-03587,00794.300597,00581,00586,5000:00:00
2004-03-04586,50735.900589,00585,00586,0000:00:00
2004-03-05585,00613.700589,00582,50589,0000:00:00
2004-03-08582,50380.500590,00581,50590,0000:00:00
2004-03-09592,00936.600593,50580,00580,0000:00:00
2004-03-10606,001.468.800607,00590,50590,5000:00:00
2004-03-11613,003.490.100613,00604,00610,0000:00:00
2004-03-12604,002.148.300615,00600,00607,5000:00:00
2004-03-15601,00652.000604,00598,50602,5000:00:00
2004-03-16612,001.363.100613,00596,50596,5000:00:00
2004-03-17611,001.340.800614,50602,00610,0000:00:00
2004-03-18613,00769.700618,00607,50608,5000:00:00
2004-03-19616,00699.900618,50612,00612,5000:00:00
2004-03-22606,002.074.100618,50604,00617,5000:00:00
2004-03-23604,00895.600610,00602,00608,0000:00:00
2004-03-24602,50603.900606,00597,50606,0000:00:00
2004-03-25606,00891.600611,00601,50611,0000:00:00
2004-03-26608,001.052.200611,00600,00600,0000:00:00
2004-03-29613,50849.400617,00604,50605,5000:00:00
2004-03-30615,50668.200617,50609,50609,5000:00:00
2004-03-31618,501.124.500619,00612,00615,5000:00:00
2004-04-01611,001.605.400625,50608,50609,0000:00:00
2004-04-02621,001.204.100625,00609,00611,0000:00:00
2004-04-05618,001.578.300623,00612,00614,0000:00:00
2004-04-06616,50957.400621,00613,00619,0000:00:00
2004-04-07618,50456.200620,50614,50620,5000:00:00
2004-04-08623,50610.800626,50619,50620,5000:00:00
2004-04-09623,500623,50623,50623,5000:00:00
2004-04-12623,500623,50623,50623,5000:00:00
2004-04-13620,501.199.800632,50618,50625,5000:00:00
2004-04-14617,001.504.500622,00609,00622,0000:00:00
2004-04-15615,501.356.300622,00612,50622,0000:00:00
2004-04-16615,001.142.100619,00613,50615,5000:00:00
2004-04-19616,501.098.400618,50611,50619,0000:00:00
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