Última Hora: "Covid-19 em Portugal: número de internados em cuidados intensivos desce após 13 dias a subir - PÚBLICO" Thu, 26 Nov 2020 15:41:00 GMT   "Doentes graves, utentes de lares e profissionais de saúde. Estes deverão ser os primeiros a receber a vacina contra a Covid-19 - Observador" Thu, 26 Nov 2020 22:42:00 GMT    ""Talvez a história de Rui Pinto possa ser do interesse da Web Summit" - Bancada" Thu, 26 Nov 2020 15:35:00 GMT    "Jovem assassinado com dois tiros na cabeça no Porto - Correio da Manhã" Fri, 27 Nov 2020 01:30:52 GMT    "Proibido circular entre concelhos das 23h de hoje às 5h de quarta-feira - Notícias ao Minuto" Fri, 27 Nov 2020 06:13:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 27 Nov 2020 09:29:00 GMT    "Carlos Carvalhas e Arménio Carlos deixam comité central do PCP - Jornal Económico" Thu, 26 Nov 2020 10:52:00 GMT    "Marta Temido em entrevista. Ainda há mais de meio milhão de vacinas da gripe para administrar - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Covid-19: proibição de circular entre concelhos começa hoje e estende-se até quarta-feira - TVI24" Fri, 27 Nov 2020 06:00:00 GMT    "Costa: Tudo faremos para que aqueles que quiseram brincar com fogo não queimem o país - Jornal de Negócios" Thu, 26 Nov 2020 15:47:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-09-03860,00818.400864,50853,50864,5000:00:00
2007-09-04865,001.902.900865,00852,50856,0000:00:00
2007-09-05846,002.292.400867,50843,00858,5000:00:00
2007-09-06847,501.633.400854,50833,50854,0000:00:00
2007-09-07837,002.108.300852,00836,00847,5000:00:00
2007-09-10808,506.223.600834,00797,50828,0000:00:00
2007-09-11815,503.094.400819,00808,00816,0000:00:00
2007-09-12812,002.167.600814,50803,50812,0000:00:00
2007-09-13802,503.592.400815,50793,50814,5000:00:00
2007-09-14793,002.578.600801,00780,00795,0000:00:00
2007-09-17774,501.841.600790,50774,50789,0000:00:00
2007-09-18780,001.903.300783,50766,50769,5000:00:00
2007-09-19797,002.628.700802,00773,00793,0000:00:00
2007-09-20778,002.131.200799,50775,50796,5000:00:00
2007-09-21775,502.833.500783,50771,00771,5000:00:00
2007-09-24773,001.469.800779,00770,50770,5000:00:00
2007-09-25779,505.177.300784,50765,50767,0000:00:00
2007-09-26800,005.116.200802,50775,00784,0000:00:00
2007-09-27803,003.252.000808,50791,50803,0000:00:00
2007-09-28800,504.825.800801,00788,00796,5000:00:00
2007-10-01778,504.139.100798,00776,00795,5000:00:00
2007-10-02793,002.969.400797,00776,00776,0000:00:00
2007-10-03810,002.232.900811,50791,50796,5000:00:00
2007-10-04805,005.975.900810,50797,50810,0000:00:00
2007-10-05811,001.571.500816,00802,00816,0000:00:00
2007-10-08809,502.201.300819,00806,50816,0000:00:00
2007-10-09813,001.070.400820,50806,50814,0000:00:00
2007-10-10819,002.079.100823,50808,50816,5000:00:00
2007-10-11828,004.093.000829,50819,50825,0000:00:00
2007-10-12840,503.261.400841,50825,00826,5000:00:00
2007-10-15833,501.760.700847,00830,00837,5000:00:00
2007-10-16824,501.920.100835,00821,50829,0000:00:00
2007-10-17849,002.816.300856,50826,50829,5000:00:00
2007-10-18843,502.177.700858,50841,50851,5000:00:00
2007-10-19840,501.717.000851,50838,50846,0000:00:00
2007-10-22847,002.666.500849,00829,00832,0000:00:00
2007-10-23852,501.867.000858,50844,50852,5000:00:00
2007-10-24863,0011.398.300868,50847,00857,5000:00:00
2007-10-25886,505.590.200887,00864,50868,0000:00:00
2007-10-26900,002.786.500902,00886,00889,5000:00:00
2007-10-29899,505.520.900908,50896,00908,5000:00:00
2007-10-30911,504.257.200919,00892,50895,0000:00:00
2007-10-31912,002.896.500917,50903,00912,0000:00:00
2007-11-01921,006.126.700922,00900,50909,0000:00:00
2007-11-02918,004.455.500925,00908,00910,0000:00:00
2007-11-05912,003.966.300924,50905,00916,5000:00:00
2007-11-06890,507.174.000903,50881,00901,5000:00:00
2007-11-07898,003.341.000905,00892,00897,0000:00:00
2007-11-08898,003.936.100906,50884,50892,0000:00:00
2007-11-09894,003.497.000912,50890,00897,5000:00:00
2007-11-12893,502.929.700901,00884,00893,0000:00:00
2007-11-13925,003.599.600935,50885,00885,0000:00:00
2007-11-14921,506.156.500934,50907,00931,0000:00:00
2007-11-15917,004.434.900940,50914,50925,5000:00:00
2007-11-16901,005.146.800907,50890,00903,5000:00:00
2007-11-19884,003.992.300904,00883,00900,0000:00:00
2007-11-20906,003.925.300908,50886,00890,0000:00:00
2007-11-21876,504.672.600903,00868,00899,0000:00:00
2007-11-22869,003.512.200884,00857,00884,0000:00:00
2007-11-23882,002.567.900885,50863,00867,5000:00:00
2007-11-26881,002.930.900894,00878,00890,0000:00:00
2007-11-27862,004.585.600868,50852,00860,0000:00:00
2007-11-28891,004.693.600895,00855,50871,0000:00:00
2007-11-29876,002.565.600896,50865,50896,5000:00:00
2007-11-30887,007.428.100887,00869,00877,0000:00:00
2007-12-03882,001.943.900892,50878,50890,0000:00:00
2007-12-04874,503.966.300888,00866,00882,0000:00:00
2007-12-05874,002.856.600876,50864,50869,5000:00:00
2007-12-06873,002.951.000883,50868,50874,5000:00:00
2007-12-07859,505.705.500887,00852,00883,5000:00:00
2007-12-10870,001.235.800871,00855,00855,0000:00:00
2007-12-11878,502.127.700885,50865,50876,0000:00:00
2007-12-12883,002.667.500890,50870,00871,0000:00:00
2007-12-13865,002.832.400881,50863,00876,5000:00:00
2007-12-14872,001.208.700876,00858,50876,0000:00:00
2007-12-17869,501.479.600874,50854,50861,5000:00:00
2007-12-18871,001.109.400878,00863,50863,5000:00:00
2007-12-19874,501.273.100880,50869,00875,5000:00:00
2007-12-20890,501.832.100893,50878,50878,5000:00:00
2007-12-21896,001.890.200900,00892,00895,0000:00:00
2007-12-24902,00469.800902,00894,00900,0000:00:00
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