Última Hora: "Menos mortes, menos internamentos, mais casos - A Bola" Wed, 25 Nov 2020 15:48:03 GMT    "Aprovado alargamento de horários dos centros de saúde - Orçamento do Estado - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "Governo dos Açores cria comissão para acompanhar luta contra pandemia - Açoriano Oriental" Wed, 25 Nov 2020 11:30:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT   "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 19:54:00 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Restrições para o Natal e Ano Novo? "Neste momento estamos ainda a lutar para chegar o melhor possível aos ... - SAPO 24" Wed, 25 Nov 2020 15:38:00 GMT    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 GMT    "Julgamento de Rui Pinto suspenso de forma abrupta - O Jogo" Wed, 25 Nov 2020 11:21:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-02828,501.529.500832,00826,50830,0000:00:00
2006-10-03824,501.938.100829,50818,50824,0000:00:00
2006-10-04832,002.240.800832,50820,00825,5000:00:00
2006-10-05836,501.678.500839,00832,50839,0000:00:00
2006-10-06831,50867.500834,00829,00833,5000:00:00
2006-10-09834,001.074.700834,00826,00826,0000:00:00
2006-10-10825,502.163.500833,50824,00833,0000:00:00
2006-10-11819,502.146.700825,00814,50823,0000:00:00
2006-10-12826,001.478.000830,00819,00819,0000:00:00
2006-10-13822,001.926.200826,00820,00825,0000:00:00
2006-10-16820,501.691.100824,50819,00820,5000:00:00
2006-10-17816,003.009.000821,00814,50821,0000:00:00
2006-10-18821,001.664.200825,50817,50822,0000:00:00
2006-10-19817,501.718.500823,00813,50821,5000:00:00
2006-10-20814,001.627.900819,50811,00819,5000:00:00
2006-10-23818,001.267.700820,00810,50815,0000:00:00
2006-10-24817,501.291.400820,50814,50820,0000:00:00
2006-10-25814,002.994.200818,50811,00814,5000:00:00
2006-10-26821,502.009.900822,50806,50813,5000:00:00
2006-10-27814,001.395.100825,00810,00822,5000:00:00
2006-10-30816,502.666.500821,50807,00809,0000:00:00
2006-10-31832,003.524.500832,00813,00813,0000:00:00
2006-11-01835,501.847.200838,50831,00834,5000:00:00
2006-11-02843,501.826.900843,50826,00829,0000:00:00
2006-11-03835,002.018.000845,50832,50845,0000:00:00
2006-11-06851,003.083.300855,50834,50835,0000:00:00
2006-11-07844,004.549.800844,50823,50843,0000:00:00
2006-11-08855,502.430.500870,00842,00843,0000:00:00
2006-11-09884,005.424.300888,00863,00863,5000:00:00
2006-11-10881,502.219.000891,00876,50878,0000:00:00
2006-11-13893,003.736.600898,50881,00882,5000:00:00
2006-11-14882,002.454.200896,00880,00893,0000:00:00
2006-11-15886,001.434.800890,00883,00890,0000:00:00
2006-11-16895,002.007.500895,00883,00890,5000:00:00
2006-11-17894,501.476.100902,50890,50897,5000:00:00
2006-11-20893,001.194.300895,00886,00887,0000:00:00
2006-11-21887,006.127.000894,50879,00885,0000:00:00
2006-11-22884,003.339.700891,00881,50886,0000:00:00
2006-11-23875,003.789.600887,50873,50883,5000:00:00
2006-11-24876,502.125.700878,00872,00877,0000:00:00
2006-11-27866,503.426.800877,00865,00875,0000:00:00
2006-11-28868,003.031.700870,00856,00866,5000:00:00
2006-11-29859,002.527.800864,50851,50864,5000:00:00
2006-11-30847,002.326.700863,00844,50857,0000:00:00
2006-12-01841,502.563.400850,50838,50846,5000:00:00
2006-12-04839,002.231.900846,00835,50840,0000:00:00
2006-12-05835,002.434.200845,00826,50845,0000:00:00
2006-12-06828,002.949.500835,00822,50831,5000:00:00
2006-12-07829,503.628.700837,00822,00822,5000:00:00
2006-12-08831,002.423.300831,00821,50824,0000:00:00
2006-12-11832,001.852.700834,50825,00831,0000:00:00
2006-12-12836,002.702.100846,50829,00834,5000:00:00
2006-12-13835,002.177.400839,00829,00832,0000:00:00
2006-12-14840,501.604.900844,50834,00834,0000:00:00
2006-12-15837,003.676.800840,00834,50838,0000:00:00
2006-12-18827,002.267.400835,50826,00833,0000:00:00
2006-12-19835,001.984.900840,50819,00821,5000:00:00
2006-12-20826,501.425.300838,00824,50838,0000:00:00
2006-12-21837,001.482.500837,00830,00832,0000:00:00
2006-12-22833,00711.100836,50830,00831,5000:00:00
2006-12-25833,000833,00833,00833,0000:00:00
2006-12-26833,000833,00833,00833,0000:00:00
2006-12-27831,501.217.600846,00824,00830,5000:00:00
2006-12-28833,00705.400839,00830,50838,0000:00:00
2006-12-29825,50427.000832,00823,00825,0000:00:00
2007-01-01825,500825,50825,50825,5000:00:00
2007-01-02841,50982.700841,50829,00834,0000:00:00
2007-01-03844,502.339.400845,00834,50837,5000:00:00
2007-01-04852,504.712.500854,50836,00836,0000:00:00
2007-01-05841,002.426.900851,00841,00850,0000:00:00
2007-01-08836,002.589.600846,00834,50840,0000:00:00
2007-01-09840,001.753.600842,00836,00842,0000:00:00
2007-01-10840,003.018.700841,00833,00833,0000:00:00
2007-01-11833,005.987.200844,00820,00841,0000:00:00
2007-01-12828,003.016.200834,50825,00828,5000:00:00
2007-01-15827,001.853.500834,00827,00832,5000:00:00
2007-01-16818,002.894.400827,50818,00827,0000:00:00
2007-01-17822,002.822.200825,00817,00822,0000:00:00
2007-01-18823,003.081.200826,50816,50819,5000:00:00
2007-01-19820,001.863.700822,00816,50818,0000:00:00
2007-01-22819,001.236.000825,50816,50824,0000:00:00
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