Última Hora: "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-19616,501.098.400618,50611,50619,0000:00:00
2004-04-20619,00569.000621,50616,00614,0000:00:00
2004-04-21621,00924.000622,50616,00619,5000:00:00
2004-04-22626,501.272.700629,00616,50621,5000:00:00
2004-04-23624,001.058.900625,50622,50625,5000:00:00
2004-04-26627,50714.700632,50624,00632,5000:00:00
2004-04-27628,00831.000638,00626,50626,5000:00:00
2004-04-28633,001.186.800636,00633,00630,0000:00:00
2004-04-29626,50740.400635,50624,50634,0000:00:00
2004-04-30624,50948.800627,00603,50622,5000:00:00
2004-05-03624,500624,50624,50624,5000:00:00
2004-05-04622,501.385.000627,00615,00620,0000:00:00
2004-05-05629,50926.700631,00627,00623,0000:00:00
2004-05-06624,00602.200630,00624,00626,0000:00:00
2004-05-07627,50671.100629,50624,00625,0000:00:00
2004-05-10614,501.427.100624,00610,00623,5000:00:00
2004-05-11616,501.279.000624,50597,00624,5000:00:00
2004-05-12614,50792.300618,00613,00616,5000:00:00
2004-05-13617,50803.200621,00614,50619,0000:00:00
2004-05-14616,001.037.300619,50613,50618,0000:00:00
2004-05-17614,501.279.700617,00605,00609,0000:00:00
2004-05-18620,001.024.000623,00615,00615,0000:00:00
2004-05-19625,001.119.300625,50621,00623,0000:00:00
2004-05-20625,001.098.000628,50620,00625,0000:00:00
2004-05-21626,501.090.900628,00623,50625,5000:00:00
2004-05-24626,00710.500629,00623,00625,0000:00:00
2004-05-25625,001.033.200628,00624,00626,0000:00:00
2004-05-26630,00906.600632,50626,00631,0000:00:00
2004-05-27634,50516.500635,50631,00635,5000:00:00
2004-05-28640,501.244.400645,50633,50635,0000:00:00
2004-05-31640,500640,50640,50640,5000:00:00
2004-06-01631,501.009.900642,50630,50637,0000:00:00
2004-06-02633,00688.800638,50629,50630,0000:00:00
2004-06-03633,50939.000636,50630,00636,0000:00:00
2004-06-04640,50787.600641,50627,50635,0000:00:00
2004-06-07641,00493.200643,00638,00642,5000:00:00
2004-06-08634,001.674.100641,00632,50641,0000:00:00
2004-06-09635,50866.300639,00634,00639,0000:00:00
2004-06-10631,501.042.600638,00630,00637,0000:00:00
2004-06-11634,00445.400636,00627,50627,5000:00:00
2004-06-14631,50496.200638,00629,50638,0000:00:00
2004-06-15631,50812.000635,50630,00634,5000:00:00
2004-06-16634,50556.100636,00632,00633,5000:00:00
2004-06-17640,501.175.700641,50635,00636,0000:00:00
2004-06-18642,50760.900647,00637,50640,0000:00:00
2004-06-21645,50396.100648,00639,00641,5000:00:00
2004-06-22644,00331.700648,00641,50648,0000:00:00
2004-06-23642,50744.600645,00640,00644,5000:00:00
2004-06-24627,002.049.900645,00621,50642,0000:00:00
2004-06-25628,50998.500633,50624,00629,5000:00:00
2004-06-28630,00646.300632,50626,50631,0000:00:00
2004-06-29629,00982.400632,50627,50632,5000:00:00
2004-06-30632,501.349.300633,50627,50630,5000:00:00
2004-07-01625,00970.400633,00625,00632,5000:00:00
2004-07-02620,50858.600633,50615,50627,5000:00:00
2004-07-05616,00496.700622,50616,00621,0000:00:00
2004-07-06612,50687.500617,00605,00611,0000:00:00
2004-07-07613,50802.700614,50610,50613,5000:00:00
2004-07-08615,001.233.300616,00608,00610,5000:00:00
2004-07-09612,00488.800614,50609,00612,0000:00:00
2004-07-12613,001.020.400615,00607,50611,5000:00:00
2004-07-13612,001.270.500616,00601,50614,0000:00:00
2004-07-14613,00740.500614,00607,50607,5000:00:00
2004-07-15610,001.303.900613,00605,50612,0000:00:00
2004-07-16609,001.431.800611,00605,50608,0000:00:00
2004-07-19608,00346.400611,50607,00610,0000:00:00
2004-07-20610,00783.000610,00606,50607,5000:00:00
2004-07-21607,50738.600611,50607,00611,0000:00:00
2004-07-22627,004.187.400648,00627,00640,0000:00:00
2004-07-23634,001.810.100636,00627,50628,0000:00:00
2004-07-26628,001.248.600635,50628,00635,5000:00:00
2004-07-27628,00886.700631,00626,00628,0000:00:00
2004-07-28621,00762.700627,00619,50627,0000:00:00
2004-07-29626,001.051.700628,00621,50624,5000:00:00
2004-07-30630,001.116.800630,00625,00627,5000:00:00
2004-08-02625,00738.500630,50624,50629,0000:00:00
2004-08-03624,00900.300629,00623,50626,0000:00:00
2004-08-04622,50896.600625,00617,50623,0000:00:00
2004-08-05622,00634.000625,50618,00622,0000:00:00
2004-08-06619,50902.500623,50616,50620,0000:00:00
2004-08-09617,00903.900621,00616,00619,5000:00:00
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