Última Hora: "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-21756,50469.900759,00755,50759,0000:00:00
2005-03-22757,50538.800760,00752,50754,0000:00:00
2005-03-23753,00906.900779,50751,50752,5000:00:00
2005-03-24755,501.561.600757,00753,00756,0000:00:00
2005-03-25755,500755,50755,50755,5000:00:00
2005-03-28755,500755,50755,50755,5000:00:00
2005-03-29759,001.297.700759,00752,00752,0000:00:00
2005-03-30757,00512.600759,50755,50758,5000:00:00
2005-03-31753,001.137.800759,00751,50756,0000:00:00
2005-04-01753,00565.100757,00751,00753,0000:00:00
2005-04-04747,00767.000754,00745,00754,0000:00:00
2005-04-05768,503.181.000773,00747,50754,5000:00:00
2005-04-06762,501.139.500772,00759,50768,5000:00:00
2005-04-07766,50835.000768,00750,00765,0000:00:00
2005-04-08768,501.266.200773,50765,00770,0000:00:00
2005-04-11774,501.097.100776,00765,50769,5000:00:00
2005-04-12772,50770.600777,00771,00771,0000:00:00
2005-04-13784,501.470.800784,50772,50777,0000:00:00
2005-04-14786,001.234.200786,50780,00780,0000:00:00
2005-04-15779,501.007.100783,50776,00783,0000:00:00
2005-04-18766,50824.100771,00764,00771,0000:00:00
2005-04-19758,001.949.900765,00746,00765,0000:00:00
2005-04-20760,50669.400765,00758,00758,0000:00:00
2005-04-21758,00434.600772,00757,50757,5000:00:00
2005-04-22765,00858.600766,50761,00764,0000:00:00
2005-04-25767,00339.500768,00759,50766,5000:00:00
2005-04-26767,50843.800768,50759,00768,5000:00:00
2005-04-27760,001.795.200767,00756,50766,0000:00:00
2005-04-28728,003.357.600764,00727,50760,0000:00:00
2005-04-29734,001.979.500743,00720,50725,0000:00:00
2005-05-02734,000734,00734,00734,0000:00:00
2005-05-03740,00890.400748,50734,50738,0000:00:00
2005-05-04750,50944.500751,00735,00740,5000:00:00
2005-05-05752,00413.500753,00746,50749,0000:00:00
2005-05-06754,00865.000759,00747,50752,5000:00:00
2005-05-09759,501.076.200762,00748,50753,5000:00:00
2005-05-10759,00742.300766,50754,50766,0000:00:00
2005-05-11762,00813.800765,00757,50759,5000:00:00
2005-05-12761,001.000.200765,50759,50765,5000:00:00
2005-05-13762,501.099.100762,50754,00754,0000:00:00
2005-05-16765,50761.900766,00758,00762,5000:00:00
2005-05-17761,50969.400765,50760,50765,5000:00:00
2005-05-18763,501.188.800767,00760,50763,5000:00:00
2005-05-19760,002.114.000766,00726,00761,5000:00:00
2005-05-20748,502.614.700762,50728,50762,5000:00:00
2005-05-23758,00685.900759,00747,50747,5000:00:00
2005-05-24760,00639.700765,50755,00758,0000:00:00
2005-05-25770,001.109.200770,50755,50756,5000:00:00
2005-05-26798,002.307.100805,00766,00766,0000:00:00
2005-05-27791,00770.300802,00787,50798,5000:00:00
2005-05-30791,000791,00791,00791,0000:00:00
2005-05-31800,501.359.000807,00796,00796,5000:00:00
2005-06-01789,50957.000794,50787,50793,5000:00:00
2005-06-02790,50887.200793,00782,00789,0000:00:00
2005-06-03790,500790,50790,50790,5000:00:00
2005-06-06782,001.251.300787,00781,50787,0000:00:00
2005-06-07790,00691.300793,00783,00783,0000:00:00
2005-06-08790,00849.400794,00782,00788,0000:00:00
2005-06-09788,50843.000796,00785,50792,0000:00:00
2005-06-10789,50287.400793,00785,50788,5000:00:00
2005-06-13797,00719.500802,50791,00795,0000:00:00
2005-06-14798,00869.300800,50795,00797,0000:00:00
2005-06-15782,501.355.100798,50781,00795,5000:00:00
2005-06-16785,00493.300786,00778,50783,0000:00:00
2005-06-17790,501.021.000805,50783,50786,5000:00:00
2005-06-20788,00949.200793,00787,00788,5000:00:00
2005-06-21806,002.020.500811,50792,00793,5000:00:00
2005-06-22803,001.810.500807,50791,00806,5000:00:00
2005-06-23814,501.928.800816,00800,50806,0000:00:00
2005-06-24821,001.641.000821,50809,50813,5000:00:00
2005-06-27815,501.545.400816,50810,50815,0000:00:00
2005-06-28817,001.306.100818,50812,00815,0000:00:00
2005-06-29822,50789.600822,50815,00816,5000:00:00
2005-06-30825,50926.700829,50819,50823,0000:00:00
2005-07-01837,50827.300840,00825,00825,0000:00:00
2005-07-04834,00591.100839,00830,50839,0000:00:00
2005-07-05833,50610.500837,50828,00832,5000:00:00
2005-07-06844,001.053.500844,50833,50833,5000:00:00
2005-07-07827,001.236.400842,50796,50840,0000:00:00
2005-07-08840,50554.800842,00829,50835,0000:00:00
2005-07-11835,501.448.800849,00835,00849,0000:00:00
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