Última Hora: "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-24384,000384,00384,00384,0000:00:00
2000-04-25391,00406.216395,00385,00385,0000:00:00
2000-04-26380,00897.956396,00380,00391,3000:00:00
2000-04-27382,25330.687388,10378,00388,1000:00:00
2000-04-28380,00156.862385,00380,00383,8000:00:00
2000-05-01380,000380,00380,00380,0000:00:00
2000-05-02380,00438.931406,00377,75406,0000:00:00
2000-05-03380,00165.726406,00380,00406,0000:00:00
2000-05-04390,00142.583394,50387,00394,5000:00:00
2000-05-05388,00259.687408,00383,00389,7100:00:00
2000-05-08380,00156.135394,00379,00388,0000:00:00
2000-05-09390,001.090.168395,30390,00391,0000:00:00
2000-05-10400,00207.290401,00394,00394,0000:00:00
2000-05-11391,50409.938400,00390,00392,0000:00:00
2000-05-12405,00866.065405,00392,00403,0000:00:00
2000-05-15405,00719.899405,00397,00405,0000:00:00
2000-05-16405,25827.056410,00401,00401,0000:00:00
2000-05-17402,00169.732405,00401,30401,3000:00:00
2000-05-18398,00931.207404,00398,00402,5000:00:00
2000-05-19405,001.575.014407,50400,80402,0000:00:00
2000-05-22411,001.555.225436,00404,00404,0000:00:00
2000-05-23432,501.002.029440,00411,00411,0000:00:00
2000-05-24436,252.834.784446,00432,00434,0000:00:00
2000-05-25440,008.895.856450,00438,30449,0000:00:00
2000-05-26439,009.676.650449,80421,50438,0000:00:00
2000-05-29439,000439,00439,00439,0000:00:00
2000-05-30437,002.963.372441,20437,00437,0000:00:00
2000-05-31441,501.095.703441,50441,50441,5000:00:00
2000-06-01443,25769.846443,25440,20443,2500:00:00
2000-06-02441,002.637.972441,00439,50441,0000:00:00
2000-06-05454,001.281.945454,00453,30454,0000:00:00
2000-06-06449,00895.333454,00443,30443,3000:00:00
2000-06-07450,00613.993452,00443,00450,0000:00:00
2000-06-08447,75271.939447,00439,50440,0000:00:00
2000-06-09450,251.010.644454,00441,00449,0000:00:00
2000-06-12448,252.065.591453,00448,00449,0000:00:00
2000-06-13448,001.026.101449,10445,00447,0000:00:00
2000-06-14448,00759.894456,00444,75456,0000:00:00
2000-06-15478,00689.091478,00440,00440,0000:00:00
2000-06-16448,001.608.393456,00444,00450,5000:00:00
2000-06-19447,50290.827450,30444,80446,0000:00:00
2000-06-20451,25964.395452,00445,00446,0000:00:00
2000-06-21446,25373.901449,40445,30449,4000:00:00
2000-06-22448,001.580.409452,50445,50449,0000:00:00
2000-06-23450,00556.726451,00445,00447,0000:00:00
2000-06-26449,001.224.676455,00446,00446,0000:00:00
2000-06-27448,00785.517450,50446,50446,5000:00:00
2000-06-28436,001.604.474447,50435,50445,0000:00:00
2000-06-29460,00542.605463,00420,00430,0000:00:00
2000-06-30456,00438.722461,50446,80460,0000:00:00
2000-07-03460,00840.498460,00447,80453,0000:00:00
2000-07-04449,00191.876450,00442,00442,0000:00:00
2000-07-05445,00842.987452,00430,30451,3000:00:00
2000-07-06455,001.201.153458,00437,00442,3000:00:00
2000-07-07454,75297.688457,00431,50431,5000:00:00
2000-07-10445,00421.739458,00434,00434,0000:00:00
2000-07-11450,00514.265450,00445,00448,5000:00:00
2000-07-12446,50213.374453,00446,50450,0000:00:00
2000-07-13449,50226.464450,00444,00444,0000:00:00
2000-07-14449,50996.811449,50439,75447,0000:00:00
2000-07-17445,501.289.703446,00442,30445,0000:00:00
2000-07-18443,00395.548447,00438,80447,0000:00:00
2000-07-19431,50925.267443,00431,50436,0000:00:00
2000-07-20431,50929.543432,00424,75427,2500:00:00
2000-07-21431,00160.354431,00414,00414,0000:00:00
2000-07-24425,7596.575430,50420,25430,5000:00:00
2000-07-25423,00551.854425,50421,00425,0000:00:00
2000-07-26422,00209.439424,80418,30420,8000:00:00
2000-07-27413,251.055.052423,30412,00423,3000:00:00
2000-07-28411,001.253.867413,00407,50413,0000:00:00
2000-07-31403,25390.464414,00395,00412,8000:00:00
2000-08-01410,00767.584415,00405,70405,7000:00:00
2000-08-02403,25393.477413,00403,25410,0000:00:00
2000-08-03402,00387.550405,00398,50400,0000:00:00
2000-08-04402,0080.285405,00387,00401,1000:00:00
2000-08-07404,00940.238410,00389,80389,8000:00:00
2000-08-08412,501.007.193414,00405,00408,0000:00:00
2000-08-09422,00456.757425,00412,00412,0000:00:00
2000-08-10405,00308.221422,00405,00422,0000:00:00
2000-08-11403,0090.377411,50403,00408,0000:00:00
2000-08-14411,00561.619416,80406,00408,0000:00:00
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