Última Hora: "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 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    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 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   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 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    "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      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
2005-10-31791,501.930.200797,50771,50785,5000:00:00
2005-11-01788,001.040.500791,50785,50789,0000:00:00
2005-11-02804,502.527.400805,00773,00784,0000:00:00
2005-11-03814,002.037.800833,00800,50805,0000:00:00
2005-11-04809,501.025.100820,00805,00814,0000:00:00
2005-11-07816,50749.600816,50807,50811,5000:00:00
2005-11-08804,002.670.400823,00799,00823,0000:00:00
2005-11-09808,002.894.200810,50800,00810,5000:00:00
2005-11-10803,002.709.700814,50801,50808,0000:00:00
2005-11-11810,002.519.500814,00807,00809,5000:00:00
2005-11-14811,002.278.200818,50800,50800,5000:00:00
2005-11-15808,502.263.900813,00806,00812,0000:00:00
2005-11-16811,001.023.800815,50805,50811,0000:00:00
2005-11-17827,002.087.500829,00810,00810,0000:00:00
2005-11-18826,001.196.400844,00824,50830,0000:00:00
2005-11-21822,00969.500830,50817,00830,0000:00:00
2005-11-22830,502.168.300835,00821,00826,0000:00:00
2005-11-23840,501.737.800844,00834,00834,0000:00:00
2005-11-24838,001.780.000851,00835,00845,0000:00:00
2005-11-25843,002.171.500846,00839,00840,5000:00:00
2005-11-28837,501.258.700851,00834,00850,5000:00:00
2005-11-29831,002.235.500843,00831,00839,5000:00:00
2005-11-30819,003.711.400829,50819,00827,0000:00:00
2005-12-01835,003.318.900835,50819,00821,0000:00:00
2005-12-02834,001.562.500837,00828,50834,5000:00:00
2005-12-05823,002.171.900834,00822,00834,0000:00:00
2005-12-06825,002.631.700830,50819,00824,5000:00:00
2005-12-07826,502.845.000828,00821,00823,0000:00:00
2005-12-08832,003.912.500832,00823,00826,0000:00:00
2005-12-09825,503.214.200828,50819,00827,0000:00:00
2005-12-12831,501.829.000832,00824,50826,0000:00:00
2005-12-13835,502.190.800840,00830,00833,5000:00:00
2005-12-14838,502.592.200843,00833,50837,5000:00:00
2005-12-15831,002.716.800839,00828,50838,5000:00:00
2005-12-16839,502.252.000848,50835,00835,0000:00:00
2005-12-19839,002.502.500841,50836,00837,0000:00:00
2005-12-20835,001.895.100838,50833,00838,5000:00:00
2005-12-21833,504.329.000837,50830,00835,5000:00:00
2005-12-22833,501.112.100837,50832,50835,5000:00:00
2005-12-23837,50147.600838,50831,50835,0000:00:00
2005-12-26837,500837,50837,50837,5000:00:00
2005-12-27837,500837,50837,50837,5000:00:00
2005-12-28842,00805.000849,00837,50849,0000:00:00
2005-12-29838,00633.300841,00837,00840,0000:00:00
2005-12-30839,00345.600840,50834,00836,0000:00:00
2006-01-02839,000839,00839,00839,0000:00:00
2006-01-03840,50945.300848,00836,50837,5000:00:00
2006-01-04857,501.812.800857,50843,50843,5000:00:00
2006-01-05855,002.848.200856,00852,00854,5000:00:00
2006-01-06857,001.831.300857,00853,50856,5000:00:00
2006-01-09862,004.114.300862,50857,50857,5000:00:00
2006-01-10858,5013.465.700866,00858,00863,0000:00:00
2006-01-11855,003.276.600858,50854,00858,5000:00:00
2006-01-12838,009.808.900856,00837,50856,0000:00:00
2006-01-13825,005.237.900838,00823,50838,0000:00:00
2006-01-16825,003.829.800828,50817,00823,0000:00:00
2006-01-17820,502.954.500826,50819,00822,5000:00:00
2006-01-18807,505.750.100816,50804,50814,5000:00:00
2006-01-19802,501.870.300815,00801,00810,0000:00:00
2006-01-20826,507.556.200829,50810,00810,0000:00:00
2006-01-23820,004.479.900826,00816,50822,0000:00:00
2006-01-24816,503.376.700821,00812,50817,5000:00:00
2006-01-25825,502.026.800827,00814,00818,0000:00:00
2006-01-26830,006.723.200835,00825,00829,5000:00:00
2006-01-27832,504.039.300839,00830,00839,0000:00:00
2006-01-30824,002.071.100832,50821,50830,0000:00:00
2006-01-31825,002.802.300827,00819,50825,0000:00:00
2006-02-01827,002.306.200830,00823,00824,0000:00:00
2006-02-02830,002.254.800834,00827,00827,0000:00:00
2006-02-03836,002.203.900837,00830,00830,0000:00:00
2006-02-06833,00667.500836,00833,00835,0000:00:00
2006-02-07836,001.780.300838,50829,00838,5000:00:00
2006-02-08831,001.551.800833,00826,00826,5000:00:00
2006-02-09835,002.491.700836,50826,00830,0000:00:00
2006-02-10840,502.125.700842,00834,50835,0000:00:00
2006-02-13854,503.556.600855,50840,00841,0000:00:00
2006-02-14856,503.906.400858,00850,50858,0000:00:00
2006-02-15859,502.313.600861,50855,00858,0000:00:00
2006-02-16864,501.679.000876,50858,50860,0000:00:00
2006-02-17865,00856.400868,00862,00862,0000:00:00
2006-02-20864,50685.400865,50861,50863,0000:00:00
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