Última Hora: "Por agora, ficamos assim. E a partir de agora vamos ajustar contas - Expresso" Thu, 29 Oct 2020 09:41:52 GMT    "Covid-19. Luz Saúde e CUF dizem ter capacidade para receber doentes e desmentem Administração Regional de Saúde de Lisboa - Expresso" Thu, 29 Oct 2020 08:03:00 GMT    "Marcelo não descarta novo estado de emergência mas exige consenso parlamentar - Observador" Thu, 29 Oct 2020 16:05:00 GMT    "Autoridades prometem fiscalização pedagógica mas determinada e será permitido circular para cumprir o acordo de poder paternal - PÚBLICO" Thu, 29 Oct 2020 07:37:00 GMT    "Mulher e marido em excesso de velocidade? na mesma estrada e com minutos de diferença - Correio da Manhã" Thu, 29 Oct 2020 16:36:45 GMT   "Covid: Distribuição de vacinas "será simultânea" e em função da população - Notícias ao Minuto" Thu, 29 Oct 2020 21:51:00 GMT    "Restrições à circulação entram em vigor à meia-noite. Saiba o que pode e não pode fazer - Jornal de Negócios" Thu, 29 Oct 2020 18:55:49 GMT    ""Conseguiu-se dispersar a multidão" na Nazaré após corte de estrada e reforço de meios - O Jogo" Thu, 29 Oct 2020 16:40:00 GMT    "Portugal regista mais 33 mortos e 4.224 novos casos de infeção em 24 horas - TVI24" Thu, 29 Oct 2020 13:01:00 GMT    "Pandemia. Especialistas avisam que é preciso tomar medidas urgentes - RTP" Thu, 29 Oct 2020 14:00:00 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 2020-10-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-14942,501.801.900951,00939,50950,0000:00:00
2007-05-15945,003.656.400949,00935,50943,5000:00:00
2007-05-16943,502.595.500949,00939,50947,5000:00:00
2007-05-17943,001.380.500948,50938,50948,5000:00:00
2007-05-18948,502.429.600955,50940,00940,0000:00:00
2007-05-21945,001.302.000956,00942,00956,0000:00:00
2007-05-22941,504.368.800953,00938,50950,0000:00:00
2007-05-23925,504.114.500944,00924,00936,5000:00:00
2007-05-24925,002.430.000933,00918,00918,0000:00:00
2007-05-25925,501.531.700927,50918,00918,0000:00:00
2007-05-28925,500925,50925,50925,5000:00:00
2007-05-29932,00602.000935,00925,00929,0000:00:00
2007-05-30926,501.570.800927,00913,50919,0000:00:00
2007-05-31927,502.847.000932,50922,00930,0000:00:00
2007-06-01927,500927,50927,50927,5000:00:00
2007-06-04931,501.634.100935,00927,50935,0000:00:00
2007-06-05935,503.633.800948,00930,50940,0000:00:00
2007-06-06918,503.580.500943,50915,50938,0000:00:00
2007-06-07910,003.731.200926,50906,00924,5000:00:00
2007-06-08920,502.523.200921,50901,00904,5000:00:00
2007-06-11926,001.383.500928,00920,50924,5000:00:00
2007-06-12924,001.095.300929,00921,00921,0000:00:00
2007-06-13929,502.687.300933,00916,00923,5000:00:00
2007-06-14935,502.357.800940,00930,00935,5000:00:00
2007-06-15943,502.758.700944,00934,00935,0000:00:00
2007-06-18940,501.391.800946,00936,50942,0000:00:00
2007-06-19927,002.824.100945,00926,50945,0000:00:00
2007-06-20919,001.881.400935,00918,50928,0000:00:00
2007-06-21913,001.484.900918,50904,50915,0000:00:00
2007-06-22913,001.688.400920,00910,50920,0000:00:00
2007-06-25920,001.795.600921,00905,00911,0000:00:00
2007-06-26923,003.121.100926,00912,50920,0000:00:00
2007-06-27914,002.761.100922,50912,00921,5000:00:00
2007-06-28900,505.052.800922,00896,00922,0000:00:00
2007-06-29888,0011.618.500900,50862,00900,5000:00:00
2007-07-02880,004.306.100888,50873,50886,5000:00:00
2007-07-03881,004.129.100886,00876,50885,0000:00:00
2007-07-04885,502.565.800891,00877,50881,5000:00:00
2007-07-05886,503.692.600891,00880,50890,0000:00:00
2007-07-06878,501.557.900888,50873,50885,0000:00:00
2007-07-09887,002.507.900895,50876,50882,5000:00:00
2007-07-10890,003.923.000898,50883,50887,0000:00:00
2007-07-11893,004.723.300898,00882,00882,5000:00:00
2007-07-12897,003.284.600900,00886,50891,5000:00:00
2007-07-13896,002.361.900905,00893,00905,0000:00:00
2007-07-16892,001.648.200898,00889,00891,5000:00:00
2007-07-17886,001.302.900894,00884,50894,0000:00:00
2007-07-18872,001.440.300882,50871,00878,0000:00:00
2007-07-19879,502.358.800882,00872,50873,0000:00:00
2007-07-20877,002.484.000888,50874,00874,0000:00:00
2007-07-23881,501.123.800882,00870,50873,0000:00:00
2007-07-24849,003.548.500876,50848,00876,0000:00:00
2007-07-25844,501.758.800856,50842,50846,5000:00:00
2007-07-26814,002.373.500850,50814,00844,0000:00:00
2007-07-27820,503.225.300827,00806,00806,0000:00:00
2007-07-30819,502.934.800826,00810,50819,0000:00:00
2007-07-31846,504.317.500847,00822,00823,0000:00:00
2007-08-01827,003.525.700836,50814,00831,0000:00:00
2007-08-02838,502.256.800844,50830,00831,0000:00:00
2007-08-03827,50994.300845,00825,00845,0000:00:00
2007-08-06818,003.128.700827,00817,00823,5000:00:00
2007-08-07828,001.584.700830,50818,50824,0000:00:00
2007-08-08842,502.368.400844,00830,00832,0000:00:00
2007-08-09841,504.305.200877,50834,50838,5000:00:00
2007-08-10844,004.330.000874,50828,50832,0000:00:00
2007-08-13861,003.844.200868,50841,00846,5000:00:00
2007-08-14853,002.013.800863,50848,50851,5000:00:00
2007-08-15836,003.490.500847,50836,00847,0000:00:00
2007-08-16816,003.835.200828,00807,00822,5000:00:00
2007-08-17839,003.921.400846,50803,50806,0000:00:00
2007-08-20836,502.627.200846,50834,00844,5000:00:00
2007-08-21835,502.141.800840,00827,50836,0000:00:00
2007-08-22843,001.463.500846,00836,50839,5000:00:00
2007-08-23840,504.605.700852,00836,00850,0000:00:00
2007-08-24845,001.133.500845,50837,00837,0000:00:00
2007-08-27845,000845,00845,00845,0000:00:00
2007-08-28836,502.117.800849,00834,00849,0000:00:00
2007-08-29836,001.921.700838,50827,00828,5000:00:00
2007-08-30845,501.016.400848,00835,00841,0000:00:00
2007-08-31863,501.317.400865,00843,00843,5000:00:00
2007-09-03860,00818.400864,50853,50864,5000:00:00
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