Última Hora: "Congresso do PCP: "É uma controvérsia entre o bom senso e a falta dele" - Notícias ao Minuto" Sun, 22 Nov 2020 23:30:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - Correio da Manhã" Mon, 23 Nov 2020 21:59:28 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "PCP. Jerónimo de Sousa ataca Chega e garante congresso seguro em Loures - Observador" Sun, 22 Nov 2020 08:12:00 GMT    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:25:19 GMT   "Novo estado de emergência nos 19 concelhos da Região de Coimbra a partir da meia-noite - Notícias de Coimbra" Mon, 23 Nov 2020 21:08:38 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 GMT    "JMJ diocesana no Domingo de Cristo Rei: símbolos nas mãos dos jovens portugueses - Vatican News" Sun, 22 Nov 2020 10:24:17 GMT    "Pensilvânia prepara-se para certificar vitória de Biden e fechar portas às queixas de Trump - PÚBLICO" Mon, 23 Nov 2020 15:39:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-11-29749,50632.900752,00745,50745,5000:00:00
2004-11-30748,00809.000752,50743,00750,0000:00:00
2004-12-01732,001.208.100740,00729,50737,0000:00:00
2004-12-02737,501.079.800738,00733,50737,0000:00:00
2004-12-03729,501.129.900739,50727,50736,5000:00:00
2004-12-06734,50523.200741,00729,00730,0000:00:00
2004-12-07735,50631.800744,00733,00740,0000:00:00
2004-12-08726,501.302.400732,50726,50732,5000:00:00
2004-12-09728,001.378.400731,50720,50723,5000:00:00
2004-12-10729,00766.900737,00727,50734,5000:00:00
2004-12-13743,00790.300743,00726,00726,0000:00:00
2004-12-14735,50717.700742,00732,50740,0000:00:00
2004-12-15736,50517.700740,50735,00740,0000:00:00
2004-12-16738,00949.000740,50733,00737,5000:00:00
2004-12-17742,501.042.000744,50735,50742,0000:00:00
2004-12-20752,50950.100755,00736,00736,0000:00:00
2004-12-21754,50659.900755,00747,00752,5000:00:00
2004-12-22757,50606.300759,50752,00752,0000:00:00
2004-12-23765,00518.900765,50758,00758,0000:00:00
2004-12-24770,00221.600774,50763,50770,0000:00:00
2004-12-27770,000770,00770,00770,0000:00:00
2004-12-28770,000770,00770,00770,0000:00:00
2004-12-29776,50397.200781,00770,00772,5000:00:00
2004-12-30780,50402.100782,00772,50776,0000:00:00
2004-12-31780,50125.200781,00776,50776,5000:00:00
2005-01-03780,500780,50780,50780,5000:00:00
2005-01-04785,00390.700791,00775,00775,0000:00:00
2005-01-05774,00452.700774,00772,50781,5000:00:00
2005-01-06766,50434.800776,00764,50774,0000:00:00
2005-01-07760,501.620.900774,00759,00770,0000:00:00
2005-01-10755,001.007.800765,50753,50760,5000:00:00
2005-01-11755,50688.800757,50752,00754,0000:00:00
2005-01-12754,00821.300759,00751,50753,0000:00:00
2005-01-13757,00721.400758,50754,00754,0000:00:00
2005-01-14761,50903.700764,00756,00759,0000:00:00
2005-01-17762,00563.500764,50759,50763,0000:00:00
2005-01-18755,50809.100761,00752,00757,5000:00:00
2005-01-19760,001.452.300773,50750,50763,5000:00:00
2005-01-20753,00672.300759,00747,00759,0000:00:00
2005-01-21748,50830.600750,00740,00754,5000:00:00
2005-01-24745,501.223.700751,00741,50746,0000:00:00
2005-01-25755,00670.400759,00750,00748,5000:00:00
2005-01-26758,50789.800760,00749,00756,0000:00:00
2005-01-27755,50631.800756,50749,00755,5000:00:00
2005-01-28754,50806.200763,50746,00759,0000:00:00
2005-01-31753,501.192.400763,00750,00759,0000:00:00
2005-02-01749,00936.100757,50746,50755,5000:00:00
2005-02-02750,001.493.900752,00732,00748,0000:00:00
2005-02-03755,50859.200758,50745,50748,5000:00:00
2005-02-04754,00909.600760,00752,00755,5000:00:00
2005-02-07756,50597.700757,00754,00757,5000:00:00
2005-02-08761,00748.000762,50752,50757,5000:00:00
2005-02-09765,00715.600767,50760,50761,5000:00:00
2005-02-10761,50581.300766,50761,00765,0000:00:00
2005-02-11762,50657.500766,50760,50761,5000:00:00
2005-02-14767,50625.500772,50762,50762,5000:00:00
2005-02-15768,50371.000769,00765,00767,0000:00:00
2005-02-16766,00566.700768,50762,00767,0000:00:00
2005-02-17778,501.133.100778,50765,00768,5000:00:00
2005-02-18785,501.094.600788,50777,50778,0000:00:00
2005-02-21778,00869.800791,00773,00788,5000:00:00
2005-02-22779,00505.800784,00773,50780,5000:00:00
2005-02-23772,00496.100780,00769,50774,0000:00:00
2005-02-24775,00750.000781,50773,50776,5000:00:00
2005-02-25778,50535.100782,50773,50780,0000:00:00
2005-02-28770,00862.600798,00768,50780,5000:00:00
2005-03-01766,50809.400772,00763,50770,5000:00:00
2005-03-02767,50393.200768,50762,50765,5000:00:00
2005-03-03766,00646.600769,00760,00769,0000:00:00
2005-03-04763,501.185.100783,50754,50766,5000:00:00
2005-03-07756,001.239.100766,50745,50766,0000:00:00
2005-03-08754,50966.100759,50750,00757,5000:00:00
2005-03-09755,501.048.900757,00744,00750,5000:00:00
2005-03-10757,50469.300759,50753,50753,5000:00:00
2005-03-11766,00789.700767,50755,00763,0000:00:00
2005-03-14762,50411.500768,00757,50768,0000:00:00
2005-03-15760,00448.100764,50756,00764,0000:00:00
2005-03-16756,50551.800767,50754,50767,5000:00:00
2005-03-17754,50283.300757,00749,00754,5000:00:00
2005-03-18756,50969.500762,50754,00756,5000:00:00
2005-03-21756,50469.900759,00755,50759,0000:00:00
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