Última Hora: "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT   "Tudo o que precisa saber sobre as novas medidas do Governo para o Natal e Passagem de Ano - Correio da Manhã" Sat, 05 Dec 2020 15:11:08 GMT    "Os 127 concelhos que ainda terão limites no fim de semana (e o grau de risco de cada um) - Expresso" Sat, 05 Dec 2020 14:45:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Mourinho revela quanto tempo espera treinar - A Bola" Thu, 03 Dec 2020 18:18:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 05 Dec 2020 17:31:00 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "OE 2021: O que vai afinal mudar na Função Pública - Jornal de Negócios" Thu, 03 Dec 2020 22:50:00 GMT    "Marcelo: "Sá Carneiro morreu num atentado" - Expresso" Fri, 04 Dec 2020 23:57:00 GMT    "Depressão Dora: Proteção Civil espera desagravamento de condições meteorológicas no final de sábado - SAPO 24" Fri, 04 Dec 2020 16:57:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-12711,501.478.000716,33706,57707,5000:00:00
2006-06-13699,501.497.000708,00695,50705,5000:00:00
2006-06-14704,501.762.200714,28696,21698,0000:00:00
2006-06-15712,501.227.300711,59704,50705,5000:00:00
2006-06-16709,502.763.400725,92708,80723,5000:00:00
2006-06-19711,00869.300717,72709,20712,0000:00:00
2006-06-20716,501.619.500717,00704,58708,0000:00:00
2006-06-21731,504.590.600742,34719,00724,0000:00:00
2006-06-22753,007.910.000759,00736,00742,0000:00:00
2006-06-23747,002.123.700756,00746,06750,0000:00:00
2006-06-26745,002.004.400751,00744,05747,0000:00:00
2006-06-27743,502.219.300752,50740,50751,0000:00:00
2006-06-28748,001.641.600752,00740,00743,5000:00:00
2006-06-29759,002.982.900759,00749,00754,0000:00:00
2006-06-30760,502.768.100766,00754,50766,0000:00:00
2006-07-03769,001.305.600770,00762,00763,5000:00:00
2006-07-04789,504.590.400792,50764,50765,0000:00:00
2006-07-05793,002.461.000793,50783,50783,5000:00:00
2006-07-06803,502.872.500803,50790,50791,5000:00:00
2006-07-07803,503.129.200806,00800,00800,0000:00:00
2006-07-10811,502.425.300811,50799,00799,0000:00:00
2006-07-11816,002.325.600816,50806,50807,0000:00:00
2006-07-12817,502.567.200819,50815,00818,0000:00:00
2006-07-13819,002.202.700821,00811,00811,0000:00:00
2006-07-14815,50980.300820,50810,00810,0000:00:00
2006-07-17817,002.868.500819,00812,50814,5000:00:00
2006-07-18823,005.589.300826,50813,00813,0000:00:00
2006-07-19837,003.346.900838,00826,50831,0000:00:00
2006-07-20842,003.355.100844,00836,50837,5000:00:00
2006-07-21854,003.515.400861,00840,00840,0000:00:00
2006-07-24860,001.440.200861,00850,00852,0000:00:00
2006-07-25848,009.808.800860,50840,00860,0000:00:00
2006-07-26844,003.525.000847,50839,00847,0000:00:00
2006-07-27846,501.979.400848,00840,00845,0000:00:00
2006-07-28848,002.290.700849,50841,00846,5000:00:00
2006-07-31840,501.908.700850,00838,50848,5000:00:00
2006-08-01834,501.483.700845,00832,50836,5000:00:00
2006-08-02847,002.326.100851,50836,00836,0000:00:00
2006-08-03847,000847,00847,00847,0000:00:00
2006-08-04839,501.618.000845,50838,50841,5000:00:00
2006-08-07837,00697.700839,00831,00831,5000:00:00
2006-08-08835,501.858.200845,50834,00845,0000:00:00
2006-08-09842,001.179.600842,50832,00833,5000:00:00
2006-08-10840,001.362.300841,00828,00833,5000:00:00
2006-08-11848,001.349.200848,50838,50838,5000:00:00
2006-08-14860,001.902.100860,00847,50850,0000:00:00
2006-08-15859,502.599.700861,00856,50857,0000:00:00
2006-08-16865,503.538.500868,00857,00862,0000:00:00
2006-08-17863,002.932.200868,50860,00864,0000:00:00
2006-08-18859,002.786.600866,00857,00860,5000:00:00
2006-08-21855,501.669.000859,50850,00857,0000:00:00
2006-08-22843,004.515.300863,50842,00863,5000:00:00
2006-08-23840,003.432.100844,50836,00844,5000:00:00
2006-08-24838,003.757.200846,00835,50840,0000:00:00
2006-08-25830,503.481.100837,50827,50837,5000:00:00
2006-08-28830,500830,50830,50830,5000:00:00
2006-08-29830,504.445.700833,00820,00831,5000:00:00
2006-08-30835,501.634.400837,00830,00830,0000:00:00
2006-08-31829,001.676.100835,50827,00833,5000:00:00
2006-09-01831,001.448.600835,00828,50830,0000:00:00
2006-09-04837,502.178.500839,00827,00830,5000:00:00
2006-09-05831,002.288.800838,50829,50836,0000:00:00
2006-09-06829,002.452.400833,00825,00833,0000:00:00
2006-09-07827,002.578.000829,00821,50821,5000:00:00
2006-09-08819,503.462.100827,00817,50827,0000:00:00
2006-09-11820,002.956.300820,00812,00812,0000:00:00
2006-09-12828,001.478.200828,00820,00824,0000:00:00
2006-09-13830,002.630.300830,50826,50827,0000:00:00
2006-09-14838,003.851.600846,00826,50829,0000:00:00
2006-09-15835,001.574.400842,00832,50837,0000:00:00
2006-09-18836,50612.700838,00830,00831,5000:00:00
2006-09-19834,001.185.500836,00831,50833,5000:00:00
2006-09-20838,001.155.400840,50831,00831,0000:00:00
2006-09-21837,50989.200840,50833,50840,5000:00:00
2006-09-22831,00550.600833,50823,00830,5000:00:00
2006-09-25832,50942.900838,00830,00831,0000:00:00
2006-09-26837,501.097.700840,00831,00834,5000:00:00
2006-09-27836,00886.900840,00833,50838,5000:00:00
2006-09-28831,503.193.700833,50828,00833,0000:00:00
2006-09-29830,001.460.200834,50829,50830,0000:00:00
2006-10-02828,501.529.500832,00826,50830,0000:00:00
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