Última Hora: "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 GMT    "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-22819,001.236.000825,50816,50824,0000:00:00
2007-01-23812,004.248.900818,00805,00812,0000:00:00
2007-01-24818,002.679.600820,00811,00811,0000:00:00
2007-01-25818,501.961.200825,00813,00814,5000:00:00
2007-01-26809,001.775.400816,50808,00813,0000:00:00
2007-01-29805,003.290.100809,50802,00805,0000:00:00
2007-01-30811,002.459.000814,50801,00801,5000:00:00
2007-01-31801,502.702.100813,50800,00813,0000:00:00
2007-02-01808,004.281.800814,00801,50803,0000:00:00
2007-02-02815,502.286.200818,50804,00808,0000:00:00
2007-02-05808,501.388.500813,50802,00810,0000:00:00
2007-02-06821,003.256.700825,00809,00812,5000:00:00
2007-02-07830,005.510.900831,00817,00819,0000:00:00
2007-02-08828,503.155.100833,50824,50833,5000:00:00
2007-02-09827,501.498.500835,00824,50833,0000:00:00
2007-02-12820,001.755.900825,50814,50820,0000:00:00
2007-02-13824,502.042.500824,50817,50821,0000:00:00
2007-02-14830,501.142.300830,50822,00824,5000:00:00
2007-02-15832,001.184.300832,50824,50832,5000:00:00
2007-02-16830,002.760.100835,50828,50834,5000:00:00
2007-02-19827,002.280.700829,00818,00826,5000:00:00
2007-02-20819,002.364.800830,00816,50830,0000:00:00
2007-02-21815,501.191.900821,00812,00820,0000:00:00
2007-02-22806,002.957.400818,00804,00815,5000:00:00
2007-02-23807,503.074.600811,00801,00808,0000:00:00
2007-02-26845,007.360.400859,00818,00818,0000:00:00
2007-02-27821,002.641.000843,50815,50843,5000:00:00
2007-02-28825,005.354.400829,50805,50808,5000:00:00
2007-03-01833,008.109.900845,50828,00835,5000:00:00
2007-03-02830,005.111.800837,00823,50833,0000:00:00
2007-03-05818,003.994.900823,50813,00813,0000:00:00
2007-03-06833,502.917.600836,00819,00819,0000:00:00
2007-03-07846,003.764.100848,00828,00831,5000:00:00
2007-03-08840,0014.750.800855,50834,00845,0000:00:00
2007-03-09848,504.256.800849,50834,50842,5000:00:00
2007-03-12846,501.617.700853,00839,00850,0000:00:00
2007-03-13840,001.827.500849,00839,00846,5000:00:00
2007-03-14828,002.652.600839,00822,00831,0000:00:00
2007-03-15845,502.094.700848,50835,00840,5000:00:00
2007-03-16845,501.941.500849,00834,50849,0000:00:00
2007-03-19848,501.580.600852,50840,50849,0000:00:00
2007-03-20848,004.420.700849,00838,00841,5000:00:00
2007-03-21854,502.090.900860,00845,00848,0000:00:00
2007-03-22856,501.203.800864,00851,00864,0000:00:00
2007-03-23859,501.361.800860,00848,50848,5000:00:00
2007-03-26853,502.270.300868,00850,50854,5000:00:00
2007-03-27856,501.988.300865,50855,00855,0000:00:00
2007-03-28846,002.440.800857,50841,00857,5000:00:00
2007-03-29859,002.113.800861,00848,50854,5000:00:00
2007-03-30864,001.659.600865,00853,50854,0000:00:00
2007-04-02868,501.700.400870,00860,00866,5000:00:00
2007-04-03870,501.836.800877,50865,00877,5000:00:00
2007-04-04881,002.924.800881,50867,00868,5000:00:00
2007-04-05886,502.224.100889,00874,00878,0000:00:00
2007-04-06886,500886,50886,50886,5000:00:00
2007-04-09886,500886,50886,50886,5000:00:00
2007-04-10901,005.386.300916,00889,00889,0000:00:00
2007-04-11901,002.235.300907,50898,50898,5000:00:00
2007-04-12907,002.096.100907,50888,50900,0000:00:00
2007-04-13907,001.855.200910,00899,50903,5000:00:00
2007-04-16911,002.901.600914,00902,00913,5000:00:00
2007-04-17905,004.241.500910,00895,50910,0000:00:00
2007-04-18922,004.250.800930,00902,00907,5000:00:00
2007-04-19930,004.713.500936,00914,50917,0000:00:00
2007-04-20937,504.903.200943,50931,50936,0000:00:00
2007-04-23934,503.614.400944,00933,50944,0000:00:00
2007-04-24927,504.132.900944,50898,50944,5000:00:00
2007-04-25930,002.798.700937,00927,00935,0000:00:00
2007-04-26932,001.653.300941,00927,00937,0000:00:00
2007-04-27925,501.662.500934,00920,50927,0000:00:00
2007-04-30926,502.286.600930,50917,00920,5000:00:00
2007-05-01919,001.460.800934,00918,00934,0000:00:00
2007-05-02927,501.907.900928,50915,00919,5000:00:00
2007-05-03929,502.447.800931,00924,00927,5000:00:00
2007-05-04932,501.113.600938,50926,00930,0000:00:00
2007-05-07932,500932,50932,50932,5000:00:00
2007-05-08947,002.391.500955,00928,50928,5000:00:00
2007-05-09946,501.800.500955,00942,00946,0000:00:00
2007-05-10942,001.632.900953,00940,50942,0000:00:00
2007-05-11945,501.929.000949,00928,50933,5000:00:00
2007-05-14942,501.801.900951,00939,50950,0000:00:00
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