Última Hora: "Pensilvânia prepara-se para certificar vitória de Biden e fechar portas às queixas de Trump - PÚBLICO" Mon, 23 Nov 2020 15:39:00 GMT   "Novo estado de emergência nos 19 concelhos da Região de Coimbra a partir da meia-noite - Notícias de Coimbra" Mon, 23 Nov 2020 21:08:38 GMT    "Congresso do PCP: "É uma controvérsia entre o bom senso e a falta dele" - Notícias ao Minuto" Sun, 22 Nov 2020 23:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:25:19 GMT    "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    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - Correio da Manhã" Mon, 23 Nov 2020 21:59:28 GMT    "JMJ diocesana no Domingo de Cristo Rei: símbolos nas mãos dos jovens portugueses - Vatican News" Sun, 22 Nov 2020 10:24:17 GMT    "PCP. Jerónimo de Sousa ataca Chega e garante congresso seguro em Loures - Observador" Sun, 22 Nov 2020 08:12:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-24902,00469.800902,00894,00900,0000:00:00
2007-12-25902,000902,00902,00902,0000:00:00
2007-12-26902,000902,00902,00902,0000:00:00
2007-12-27899,50830.600908,50891,50908,5000:00:00
2007-12-28895,00743.200899,50887,50897,0000:00:00
2007-12-31899,50776.000909,00896,00900,5000:00:00
2008-01-01899,500899,50899,50899,5000:00:00
2008-01-02900,00988.800917,50898,00902,0000:00:00
2008-01-03873,003.751.600904,50865,00898,5000:00:00
2008-01-04831,504.150.600876,50823,00876,0000:00:00
2008-01-07834,002.848.400838,00820,50830,0000:00:00
2008-01-08826,502.443.000842,00822,00841,0000:00:00
2008-01-09789,504.740.800823,50780,00823,5000:00:00
2008-01-10801,002.773.600804,50784,50796,5000:00:00
2008-01-11794,004.354.700812,00780,00807,0000:00:00
2008-01-14797,502.126.400804,00791,50794,0000:00:00
2008-01-15766,003.823.800798,00754,50798,0000:00:00
2008-01-16775,005.438.800781,00762,00763,0000:00:00
2008-01-17838,008.204.800849,50817,00817,0000:00:00
2008-01-18831,004.184.600847,00822,00830,5000:00:00
2008-01-21806,504.856.200844,00804,00818,5000:00:00
2008-01-22844,505.399.400852,50767,00770,5000:00:00
2008-01-23824,505.005.500865,50810,00853,5000:00:00
2008-01-24860,504.151.100869,00818,50845,5000:00:00
2008-01-25867,504.553.700886,50861,50883,5000:00:00
2008-01-28853,502.676.400870,00846,00858,0000:00:00
2008-01-29885,504.404.300888,00855,00858,0000:00:00
2008-01-30874,003.531.600890,00871,50876,5000:00:00
2008-01-31866,504.650.000883,00848,00868,5000:00:00
2008-02-01876,503.737.300881,50865,50870,0000:00:00
2008-02-04880,502.450.400887,00872,00887,0000:00:00
2008-02-05848,002.692.700876,00842,00864,0000:00:00
2008-02-06856,502.535.900865,00840,50843,0000:00:00
2008-02-07824,503.309.200857,00821,00857,0000:00:00
2008-02-08830,001.948.100834,50815,00834,5000:00:00
2008-02-11810,502.193.400824,00808,50824,0000:00:00
2008-02-12834,002.629.600839,00817,50823,0000:00:00
2008-02-13843,501.894.400847,00822,00829,5000:00:00
2008-02-14850,502.035.000856,00847,00849,5000:00:00
2008-02-15841,001.586.900857,50834,50853,5000:00:00
2008-02-18861,001.576.700863,00844,00846,5000:00:00
2008-02-19861,502.134.700874,50847,50852,5000:00:00
2008-02-20861,002.009.900864,50841,50848,5000:00:00
2008-02-21872,502.313.300875,50858,50871,5000:00:00
2008-02-22876,503.296.100880,00865,50866,5000:00:00
2008-02-25850,504.783.500892,00837,50883,5000:00:00
2008-02-26847,002.359.600863,00842,00850,0000:00:00
2008-02-27865,502.621.700870,00845,50855,0000:00:00
2008-02-28854,501.834.900871,50852,50868,0000:00:00
2008-02-29848,502.320.900862,00844,50855,0000:00:00
2008-03-03825,002.578.700848,50824,50835,0000:00:00
2008-03-04817,502.988.200831,50810,50828,5000:00:00
2008-03-05825,502.451.300829,00816,50826,5000:00:00
2008-03-06824,501.559.100831,50814,50831,5000:00:00
2008-03-07819,003.018.800826,00810,00821,0000:00:00
2008-03-10839,503.093.900845,50813,50819,5000:00:00
2008-03-11847,002.456.300859,00839,00843,5000:00:00
2008-03-12848,003.590.200856,50838,00854,0000:00:00
2008-03-13851,502.401.200854,00833,00837,0000:00:00
2008-03-14854,003.288.400863,50845,00848,5000:00:00
2008-03-17840,002.707.100851,00826,00838,0000:00:00
2008-03-18851,502.243.900855,00842,50853,0000:00:00
2008-03-19865,502.250.300868,00845,00855,5000:00:00
2008-03-20869,004.954.800883,00858,00861,5000:00:00
2008-03-21869,000869,00869,00869,0000:00:00
2008-03-24869,000869,00869,00869,0000:00:00
2008-03-25888,503.295.500893,50878,00887,0000:00:00
2008-03-26885,003.067.800893,50881,50889,5000:00:00
2008-03-27889,502.806.600898,50881,50881,5000:00:00
2008-03-28879,001.659.700885,50873,00885,5000:00:00
2008-03-31875,002.443.800881,00866,50872,0000:00:00
2008-04-01904,004.548.300910,00864,50876,0000:00:00
2008-04-02895,002.148.200906,00887,00904,0000:00:00
2008-04-03890,001.919.800900,50884,50892,5000:00:00
2008-04-04892,501.789.600897,50886,00887,0000:00:00
2008-04-07890,002.018.200897,00885,50893,0000:00:00
2008-04-08890,00989.500890,50885,00890,0000:00:00
2008-04-09881,502.709.300893,50878,00889,0000:00:00
2008-04-10892,502.034.900894,50877,50884,5000:00:00
2008-04-11885,002.903.300901,00876,00899,5000:00:00
2008-04-14877,001.890.000886,50875,00882,0000:00:00
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