Última Hora: "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-20864,50685.400865,50861,50863,0000:00:00
2006-02-21863,001.358.800869,50861,50869,5000:00:00
2006-02-22871,001.140.700906,00855,50856,5000:00:00
2006-02-23861,502.527.200870,00860,00867,5000:00:00
2006-02-24870,002.329.500876,00855,50861,0000:00:00
2006-02-27871,502.422.600874,50862,00868,0000:00:00
2006-02-28875,003.962.500878,00873,00873,0000:00:00
2006-03-01880,501.719.800881,00870,00870,0000:00:00
2006-03-02876,003.435.200884,50872,50877,0000:00:00
2006-03-03875,50954.500877,00867,00874,5000:00:00
2006-03-06874,001.363.200879,00870,50871,5000:00:00
2006-03-07873,50585.200877,00868,00876,5000:00:00
2006-03-08863,501.817.200910,50861,00869,0000:00:00
2006-03-09875,50686.200877,00850,50865,0000:00:00
2006-03-10869,501.486.400875,50866,50871,5000:00:00
2006-03-13864,502.256.200872,50840,50869,5000:00:00
2006-03-14863,501.575.600868,50856,00865,0000:00:00
2006-03-15866,501.486.700873,50860,00867,5000:00:00
2006-03-16867,00729.400871,50861,50863,0000:00:00
2006-03-17866,502.353.800877,50862,50864,5000:00:00
2006-03-20860,501.291.800865,50856,50865,0000:00:00
2006-03-21865,50579.400866,50859,00859,0000:00:00
2006-03-22862,001.540.700867,00855,00865,0000:00:00
2006-03-23859,501.521.200865,00855,00863,0000:00:00
2006-03-24867,50801.000868,50856,50859,5000:00:00
2006-03-27851,501.077.000867,00851,00867,0000:00:00
2006-03-28850,501.207.700856,50842,50852,0000:00:00
2006-03-29850,501.409.800854,00844,50854,0000:00:00
2006-03-30853,50887.000855,00849,50850,5000:00:00
2006-03-31848,00948.400858,50845,00850,0000:00:00
2006-04-03847,001.823.400853,00836,50850,0000:00:00
2006-04-04844,50949.000847,00840,00842,0000:00:00
2006-04-05849,001.315.300851,00834,50844,0000:00:00
2006-04-06847,501.096.800853,00842,00849,0000:00:00
2006-04-07835,001.736.300845,00833,00844,5000:00:00
2006-04-10830,002.368.400838,50825,50831,0000:00:00
2006-04-11826,00875.800834,00825,50827,0000:00:00
2006-04-12830,003.062.700836,00821,50821,5000:00:00
2006-04-13836,501.560.100838,50828,00830,0000:00:00
2006-04-14836,500836,50836,50836,5000:00:00
2006-04-17836,500836,50836,50836,5000:00:00
2006-04-18843,002.478.900846,00834,00834,0000:00:00
2006-04-19788,508.364.100830,00783,50830,0000:00:00
2006-04-20807,006.320.600810,00786,50786,5000:00:00
2006-04-21803,503.413.600806,00798,50806,0000:00:00
2006-04-24796,002.181.500802,50788,50802,5000:00:00
2006-04-25788,002.108.300812,50781,50794,0000:00:00
2006-04-26783,003.893.700799,00782,00787,5000:00:00
2006-04-27773,003.407.800785,00767,50780,5000:00:00
2006-04-28761,503.558.600773,50760,00773,5000:00:00
2006-05-01761,500761,50761,50761,5000:00:00
2006-05-02767,002.737.400771,50761,50762,0000:00:00
2006-05-03763,502.908.200770,00757,50766,0000:00:00
2006-05-04761,005.606.600770,00757,00762,5000:00:00
2006-05-05758,002.165.700761,50756,50760,0000:00:00
2006-05-08753,002.353.600764,00751,50763,0000:00:00
2006-05-09757,504.480.700764,00752,00752,0000:00:00
2006-05-10761,502.263.100763,50755,00755,0000:00:00
2006-05-11765,503.902.300775,00761,00761,0000:00:00
2006-05-12756,002.354.800770,00754,00760,0000:00:00
2006-05-15749,001.790.700755,72733,96754,5000:00:00
2006-05-16755,006.608.600760,00740,50749,0000:00:00
2006-05-17746,504.034.700764,00741,00753,0000:00:00
2006-05-18745,003.420.000753,38734,22744,0000:00:00
2006-05-19756,004.899.800764,60746,00749,5000:00:00
2006-05-22737,004.871.600753,96734,00753,0000:00:00
2006-05-23740,0010.089.600747,00736,50737,0000:00:00
2006-05-24727,003.328.100745,00725,78729,0000:00:00
2006-05-25746,502.913.900750,50730,00730,0000:00:00
2006-05-26752,005.968.400754,60745,91748,0000:00:00
2006-05-29752,000752,00752,00752,0000:00:00
2006-05-30734,503.615.400751,62734,50747,0000:00:00
2006-05-31739,003.609.000745,85720,43727,5000:00:00
2006-06-01733,50898.300739,28729,64739,0000:00:00
2006-06-02736,002.224.500741,11734,00739,5000:00:00
2006-06-05727,004.228.200733,00725,41730,5000:00:00
2006-06-06719,503.000.900740,50718,00723,0000:00:00
2006-06-07723,002.406.300725,00713,00719,0000:00:00
2006-06-08710,001.721.000720,00706,50712,5000:00:00
2006-06-09716,003.282.400719,44710,00715,5000:00:00
2006-06-12711,501.478.000716,33706,57707,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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