Última Hora: "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    ""Sou avesso às máscaras", justifica militante de Guimarães durante convenção do Chega - O MINHO" Sat, 19 Sep 2020 20:52:54 GMT    "Delegados do Chega chumbam lista da direção proposta por André Ventura - Observador" Sun, 20 Sep 2020 01:32:53 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "App Stayaway Covid perto do milhão de downloads. 46 infetados deixaram alertas - Diário de Notícias - Lisboa" Sat, 19 Sep 2020 09:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 12:30:00 GMT    "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT    "Turistas sofrem queda acidental numa falésia em Vila do Bispo - Notícias ao Minuto" Sat, 19 Sep 2020 10:22:35 GMT   "Portugal regista mais 552 casos e 13 mortes por Covid-19 - Jornal Económico" Sun, 20 Sep 2020 13:04:14 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-09617,00903.900621,00616,00619,5000:00:00
2004-08-10622,00942.000622,50616,50617,0000:00:00
2004-08-11625,001.404.700626,00619,50624,0000:00:00
2004-08-12622,001.433.000629,00620,00625,0000:00:00
2004-08-13617,501.092.400623,00614,00621,5000:00:00
2004-08-16609,00783.900618,00609,00618,0000:00:00
2004-08-17613,50710.200616,00609,00609,0000:00:00
2004-08-18614,50626.400625,00604,50604,5000:00:00
2004-08-19609,00750.400618,50606,50614,0000:00:00
2004-08-20606,50752.100610,50604,00608,5000:00:00
2004-08-23605,001.647.400611,00603,00608,0000:00:00
2004-08-24609,001.656.700610,00605,00609,0000:00:00
2004-08-25612,501.497.300613,00606,50610,0000:00:00
2004-08-26615,00923.300615,00609,00613,0000:00:00
2004-08-27618,00652.500619,50613,50615,0000:00:00
2004-08-30618,000618,00618,00618,0000:00:00
2004-08-31625,501.614.400627,00618,00618,0000:00:00
2004-09-01629,50813.500630,50625,00625,0000:00:00
2004-09-02629,00528.100630,00621,50629,0000:00:00
2004-09-03629,50371.100632,50627,00632,5000:00:00
2004-09-06633,00344.800635,00629,00633,0000:00:00
2004-09-07638,00863.500640,00634,00635,5000:00:00
2004-09-08641,501.069.200645,00637,00639,0000:00:00
2004-09-09643,501.047.800645,50636,00642,0000:00:00
2004-09-10650,001.262.500651,50642,00646,0000:00:00
2004-09-13656,501.487.800661,00652,00652,0000:00:00
2004-09-14657,001.148.900659,50655,00658,0000:00:00
2004-09-15657,501.215.300664,00656,00657,0000:00:00
2004-09-16654,50563.100656,00651,00656,0000:00:00
2004-09-17657,50712.000658,00653,50657,0000:00:00
2004-09-20652,00987.700663,50647,00663,5000:00:00
2004-09-21648,501.129.200653,00645,50651,0000:00:00
2004-09-22650,50588.900657,50647,50648,0000:00:00
2004-09-23651,00574.100653,00643,50651,0000:00:00
2004-09-24654,50447.100655,00650,00651,5000:00:00
2004-09-27649,00657.600654,00647,50654,0000:00:00
2004-09-28653,00958.200658,00646,00647,5000:00:00
2004-09-29660,501.010.600667,00652,00655,0000:00:00
2004-09-30664,001.347.800677,50658,50662,0000:00:00
2004-10-01674,501.310.800675,50671,50667,0000:00:00
2004-10-04678,00673.800679,50672,50672,5000:00:00
2004-10-05681,50916.900685,00673,00676,5000:00:00
2004-10-06681,00896.600685,50676,50676,5000:00:00
2004-10-07679,001.105.700682,50674,50681,0000:00:00
2004-10-08677,00954.300679,00672,00676,5000:00:00
2004-10-11673,001.273.600677,00671,00672,0000:00:00
2004-10-12675,00777.300676,50670,00671,5000:00:00
2004-10-13679,00920.700689,00670,00685,0000:00:00
2004-10-14684,50898.500684,50675,50680,0000:00:00
2004-10-15685,50648.300686,50674,00683,5000:00:00
2004-10-18681,50632.300686,50679,50684,5000:00:00
2004-10-19695,501.247.900700,50678,50678,5000:00:00
2004-10-20693,50911.800696,00688,00690,0000:00:00
2004-10-21694,00552.800696,50690,50693,0000:00:00
2004-10-22696,00685.500702,00683,50683,5000:00:00
2004-10-25692,00340.600695,00688,00693,0000:00:00
2004-10-26693,00888.000696,50690,50691,0000:00:00
2004-10-27695,00986.000695,50687,50695,0000:00:00
2004-10-28699,50694.100700,00691,50691,5000:00:00
2004-10-29695,00784.700700,50694,00698,0000:00:00
2004-11-01699,00695.400701,00694,50695,0000:00:00
2004-11-02701,50926.900702,00693,50700,0000:00:00
2004-11-03699,50519.600704,00698,50701,5000:00:00
2004-11-04701,00750.800701,00697,50699,5000:00:00
2004-11-05702,001.514.600703,50698,00700,5000:00:00
2004-11-08714,001.474.000721,50712,00701,0000:00:00
2004-11-09714,50784.200717,50712,00714,5000:00:00
2004-11-10715,001.005.000718,50708,00708,0000:00:00
2004-11-11712,001.427.300715,00710,00715,0000:00:00
2004-11-12719,50704.500720,00710,00714,5000:00:00
2004-11-15722,001.020.700727,00720,00727,0000:00:00
2004-11-16723,001.032.800728,50719,50720,5000:00:00
2004-11-17725,001.258.700730,00721,00725,0000:00:00
2004-11-18728,50687.400731,00725,00729,5000:00:00
2004-11-19733,50880.800738,00730,50733,5000:00:00
2004-11-22731,50897.300735,50725,00732,5000:00:00
2004-11-23733,00729.300734,00730,00730,0000:00:00
2004-11-24735,00641.200737,00732,50733,5000:00:00
2004-11-25738,00569.600742,00736,00737,5000:00:00
2004-11-26741,50640.900744,50737,50740,0000:00:00
2004-11-29749,50632.900752,00745,50745,5000:00:00
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