Última Hora: "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-14877,001.890.000886,50875,00882,0000:00:00
2008-04-15877,003.868.300881,50867,50880,5000:00:00
2008-04-16896,501.944.100898,00868,50879,0000:00:00
2008-04-17890,502.051.500901,50887,50896,0000:00:00
2008-04-18899,502.100.000908,50890,00894,5000:00:00
2008-04-21890,003.872.800903,50886,00903,5000:00:00
2008-04-22871,004.454.400889,00856,00889,0000:00:00
2008-04-23878,502.468.400890,00867,50869,5000:00:00
2008-04-24889,003.493.500890,00871,00881,0000:00:00
2008-04-25883,001.469.400891,00878,00891,0000:00:00
2008-04-28879,501.753.400889,00878,50883,5000:00:00
2008-04-29864,502.320.800879,50859,50879,5000:00:00
2008-04-30881,502.182.900885,50858,00862,0000:00:00
2008-05-01878,00763.500884,00872,00884,0000:00:00
2008-05-02887,001.303.200890,00878,50882,5000:00:00
2008-05-06883,50927.700889,00878,00888,0000:00:00
2008-05-07882,001.135.900888,50877,50888,5000:00:00
2008-05-08888,501.307.200890,00875,00879,5000:00:00
2008-05-09891,002.839.500893,00882,00886,0000:00:00
2008-05-12898,501.730.700901,50889,50893,5000:00:00
2008-05-13889,501.851.400901,00879,50900,0000:00:00
2008-05-14892,501.856.600897,50887,00888,0000:00:00
2008-05-15889,501.664.600898,50885,00891,0000:00:00
2008-05-16885,501.538.100894,50881,00891,5000:00:00
2008-05-19884,501.503.500887,50878,50883,5000:00:00
2008-05-20868,001.554.500885,50868,00883,5000:00:00
2008-05-21863,501.657.100876,50858,00867,5000:00:00
2008-05-22861,001.758.900874,50858,00862,0000:00:00
2008-05-23844,502.027.600863,00844,00863,0000:00:00
2008-05-27852,002.214.700856,00844,50850,0000:00:00
2008-05-28859,502.502.900868,00853,50854,0000:00:00
2008-05-29851,001.728.000865,00846,00864,5000:00:00
2008-05-30861,506.821.200877,00853,00853,0000:00:00
2008-06-02841,002.191.500863,00837,00857,5000:00:00
2008-06-03841,501.734.000846,50838,00841,0000:00:00
2008-06-04842,501.900.800847,00828,50833,0000:00:00
2008-06-05844,002.304.600859,00841,50844,5000:00:00
2008-06-06831,501.507.200849,00831,00846,5000:00:00
2008-06-09821,502.124.783833,50815,00832,0000:00:00
2008-06-10820,501.730.300827,50813,00820,5000:00:00
2008-06-11805,001.790.900827,00801,50823,0000:00:00
2008-06-12811,502.133.200815,50804,00808,0000:00:00
2008-06-13818,501.481.300820,00793,00807,0000:00:00
2008-06-16809,502.021.100820,50804,00820,5000:00:00
2008-06-17822,001.650.000830,00809,50811,5000:00:00
2008-06-18796,002.728.400819,50795,00819,5000:00:00
2008-06-19796,002.157.400810,00793,50795,5000:00:00
2008-06-20775,002.865.300799,00775,00793,5000:00:00
2008-06-23779,502.313.400786,50770,00776,5000:00:00
2008-06-24778,503.353.200781,00767,50778,5000:00:00
2008-06-25792,503.698.400796,50774,50778,5000:00:00
2008-06-26763,001.725.900787,50763,00784,0000:00:00
2008-06-27766,503.004.900769,50747,50762,0000:00:00
2008-06-30758,502.855.900770,50756,00767,5000:00:00
2008-07-01748,502.095.000758,00737,00754,0000:00:00
2008-07-02742,502.210.200751,00734,50750,0000:00:00
2008-07-03750,502.034.200754,00734,00737,5000:00:00
2008-07-04734,502.148.700755,50732,00755,0000:00:00
2008-07-07741,501.948.500744,00728,50740,0000:00:00
2008-07-08757,001.720.600760,50722,50728,5000:00:00
2008-07-09768,002.203.000777,50758,50762,5000:00:00
2008-07-10738,503.796.200760,50726,50760,5000:00:00
2008-07-11729,502.430.500745,50721,00745,5000:00:00
2008-07-14737,001.122.400747,00732,50738,0000:00:00
2008-07-15723,003.262.300732,50711,00732,5000:00:00
2008-07-16739,502.319.600742,50719,00726,0000:00:00
2008-07-17751,502.141.400758,50738,00750,0000:00:00
2008-07-18741,502.606.000750,00734,00749,5000:00:00
2008-07-21735,001.731.300743,00727,00743,0000:00:00
2008-07-22749,502.392.200757,50722,50731,5000:00:00
2008-07-23740,002.319.900762,50734,00757,5000:00:00
2008-07-24747,002.436.800755,50740,50749,0000:00:00
2008-07-25737,501.909.800744,50731,00742,0000:00:00
2008-07-28730,501.447.900742,50729,00735,0000:00:00
2008-07-29735,00688.500741,00714,00725,0000:00:00
2008-07-30727,00885.100742,00725,50741,5000:00:00
2008-07-31716,502.228.300730,00710,50723,0000:00:00
2008-08-01727,501.913.300728,00712,00715,5000:00:00
2008-08-04724,001.758.400732,50721,50724,5000:00:00
2008-08-05756,501.974.400758,00725,00725,0000:00:00
2008-08-06753,501.648.400762,50746,50762,5000:00:00
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