Última Hora: "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    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:25:19 GMT    "JMJ diocesana no Domingo de Cristo Rei: símbolos nas mãos dos jovens portugueses - Vatican News" Sun, 22 Nov 2020 10:24:17 GMT    "PCP. Jerónimo de Sousa ataca Chega e garante congresso seguro em Loures - Observador" Sun, 22 Nov 2020 08:12:00 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    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 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   "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      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
2005-07-11835,501.448.800849,00835,00849,0000:00:00
2005-07-12838,50870.500845,00838,50839,5000:00:00
2005-07-13838,00541.500844,00836,50836,5000:00:00
2005-07-14840,001.184.800849,00836,50836,5000:00:00
2005-07-15843,001.692.300850,50840,00840,0000:00:00
2005-07-18843,002.675.100854,00840,00843,0000:00:00
2005-07-19845,002.129.700854,00840,50840,5000:00:00
2005-07-20851,001.197.600853,00843,50848,5000:00:00
2005-07-21850,502.031.200854,00835,50852,5000:00:00
2005-07-22849,501.593.700854,50840,00853,0000:00:00
2005-07-25846,501.718.800850,50841,50849,0000:00:00
2005-07-26851,001.211.600856,00841,00841,0000:00:00
2005-07-27852,002.381.700855,00846,50851,5000:00:00
2005-07-28856,501.860.800857,50851,00856,0000:00:00
2005-07-29858,001.396.800863,50852,00862,0000:00:00
2005-08-01858,50617.900858,50853,00856,5000:00:00
2005-08-02860,00738.800860,00852,00859,0000:00:00
2005-08-03860,501.122.900863,50850,00858,5000:00:00
2005-08-04860,00698.100864,50859,50863,0000:00:00
2005-08-05854,002.255.600859,50852,50857,5000:00:00
2005-08-08860,001.014.300863,50854,00854,0000:00:00
2005-08-09863,00659.600863,00857,00860,5000:00:00
2005-08-10861,002.343.900868,50854,50859,5000:00:00
2005-08-11853,50986.200859,50851,00855,5000:00:00
2005-08-12849,001.018.500856,50847,50851,5000:00:00
2005-08-15845,00545.200851,00844,00850,5000:00:00
2005-08-16846,00434.200854,00844,50852,0000:00:00
2005-08-17845,001.634.100851,00843,00847,0000:00:00
2005-08-18841,00976.100853,50841,00847,0000:00:00
2005-08-19849,00700.200853,50840,50841,0000:00:00
2005-08-22851,50953.100856,50849,50849,5000:00:00
2005-08-23855,50796.200855,50847,50851,5000:00:00
2005-08-24854,501.387.500857,00850,00851,5000:00:00
2005-08-25845,50852.000853,00843,00850,0000:00:00
2005-08-26841,50444.300850,00839,50842,5000:00:00
2005-08-29841,500841,50841,50841,5000:00:00
2005-08-30838,50388.900845,50838,50844,5000:00:00
2005-08-31845,501.423.000855,00837,50837,5000:00:00
2005-09-01850,501.105.400880,50843,50847,5000:00:00
2005-09-02848,001.170.000852,00845,00852,0000:00:00
2005-09-05852,00396.900857,00847,50851,0000:00:00
2005-09-06846,50777.200852,50846,50852,5000:00:00
2005-09-07845,00905.300850,00827,50846,5000:00:00
2005-09-08848,00686.800849,50845,50847,0000:00:00
2005-09-09845,00645.400856,50842,50856,5000:00:00
2005-09-12832,002.383.000848,00832,00844,5000:00:00
2005-09-13848,001.753.900849,00825,50829,0000:00:00
2005-09-14836,502.499.700848,50835,50845,5000:00:00
2005-09-15829,50951.900839,00827,50835,5000:00:00
2005-09-16830,002.412.400832,00826,00831,0000:00:00
2005-09-19823,501.294.600835,50821,50828,5000:00:00
2005-09-20815,501.233.100821,50813,00821,5000:00:00
2005-09-21806,501.807.400819,50806,00808,5000:00:00
2005-09-22815,502.570.300816,00804,00804,0000:00:00
2005-09-23815,001.514.200817,50811,00814,0000:00:00
2005-09-26823,50759.100826,50818,00823,0000:00:00
2005-09-27826,502.043.100826,50816,50818,0000:00:00
2005-09-28818,501.456.700830,00818,50830,0000:00:00
2005-09-29816,501.642.900824,00813,00814,5000:00:00
2005-09-30822,501.909.900823,50816,00821,0000:00:00
2005-10-03822,50832.700825,50817,00822,0000:00:00
2005-10-04828,00994.000828,50819,00822,5000:00:00
2005-10-05830,001.170.300831,50822,00824,5000:00:00
2005-10-06814,501.596.800830,00812,00820,0000:00:00
2005-10-07816,50952.500817,50809,50809,5000:00:00
2005-10-10809,50850.200816,00805,50816,0000:00:00
2005-10-11816,002.421.000818,50807,50810,0000:00:00
2005-10-12799,001.119.600812,50798,00811,0000:00:00
2005-10-13812,001.676.800812,50796,00798,5000:00:00
2005-10-14803,003.191.200810,50803,00810,0000:00:00
2005-10-17808,001.447.700810,00799,50802,5000:00:00
2005-10-18803,50689.200811,00800,00808,5000:00:00
2005-10-19804,002.209.000806,50792,00800,0000:00:00
2005-10-20802,001.348.600816,00799,00816,0000:00:00
2005-10-21798,501.463.600801,00793,50798,0000:00:00
2005-10-24799,501.940.600800,50795,00797,0000:00:00
2005-10-25785,001.211.700803,50784,50802,5000:00:00
2005-10-26795,502.439.300800,00786,50787,0000:00:00
2005-10-27780,001.353.500791,50779,50791,5000:00:00
2005-10-28780,501.063.000782,50771,00779,0000:00:00
2005-10-31791,501.930.200797,50771,50785,5000:00:00
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