Última Hora: "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    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 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    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 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    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-06753,501.648.400762,50746,50762,5000:00:00
2008-08-07750,501.553.200758,50742,50750,5000:00:00
2008-08-08778,002.144.300780,50745,50745,5000:00:00
2008-08-11784,501.484.700784,50768,50775,5000:00:00
2008-08-12789,001.415.400793,00773,00778,5000:00:00
2008-08-13778,501.535.200789,50776,50788,5000:00:00
2008-08-14779,001.317.800787,50774,00781,0000:00:00
2008-08-15790,501.389.800801,00780,50783,5000:00:00
2008-08-18779,001.053.000788,00777,00787,5000:00:00
2008-08-19775,001.415.600780,00770,00775,0000:00:00
2008-08-20783,001.142.000786,00772,00772,0000:00:00
2008-08-21764,001.698.300773,00760,50773,0000:00:00
2008-08-22799,501.787.500803,50759,00763,0000:00:00
2008-08-26803,501.776.600807,00783,00789,0000:00:00
2008-08-27790,501.682.100806,00786,00804,0000:00:00
2008-08-28804,501.169.200809,50785,50789,5000:00:00
2008-08-29806,502.246.100814,00802,00802,0000:00:00
2008-09-01805,501.085.200809,50794,00800,0000:00:00
2008-09-02823,501.344.000824,50797,50801,5000:00:00
2008-09-03809,002.358.400820,50804,00816,0000:00:00
2008-09-04792,001.734.800816,00790,00806,5000:00:00
2008-09-05790,001.107.600801,00786,50788,0000:00:00
2008-09-08794,50772.500803,00783,50802,5000:00:00
2008-09-09794,003.332.700798,50780,50790,0000:00:00
2008-09-10777,502.105.200791,50771,50791,5000:00:00
2008-09-11769,501.048.600776,50764,00772,0000:00:00
2008-09-12776,50985.600778,00761,50776,0000:00:00
2008-09-15768,003.375.400777,00750,00759,5000:00:00
2008-09-16745,502.992.000776,50730,00762,5000:00:00
2008-09-17745,002.252.200749,50729,50736,0000:00:00
2008-09-18757,003.157.000761,00736,50745,0000:00:00
2008-09-19770,003.982.400790,50725,00725,0000:00:00
2008-09-22757,501.325.700775,50754,00774,5000:00:00
2008-09-23749,502.222.400766,00745,00754,0000:00:00
2008-09-24735,501.700.300755,00734,00754,5000:00:00
2008-09-25749,001.763.900750,50732,50740,0000:00:00
2008-09-26740,001.572.900746,50735,50742,0000:00:00
2008-09-29721,001.904.700744,00717,50732,5000:00:00
2008-09-30710,003.744.800721,00705,00716,0000:00:00
2008-10-01729,001.842.000732,00705,00711,5000:00:00
2008-10-02726,50971.700739,50725,50730,0000:00:00
2008-10-03724,501.015.300740,00710,50728,0000:00:00
2008-10-06677,00789.700716,00675,50710,5000:00:00
2008-10-07709,001.786.200716,50685,50685,5000:00:00
2008-10-08666,501.670.300704,50666,00689,0000:00:00
2008-10-09649,001.379.800685,50642,00673,0000:00:00
2008-10-10611,503.159.000645,50590,00590,0000:00:00
2008-10-13644,002.178.600661,00620,50661,0000:00:00
2008-10-14659,001.792.100665,00643,00661,5000:00:00
2008-10-15634,002.509.200660,00633,00660,0000:00:00
2008-10-16634,501.668.600653,50601,00605,0000:00:00
2008-10-17665,003.154.700669,00634,50654,5000:00:00
2008-10-20678,001.918.100678,50650,00678,5000:00:00
2008-10-21682,501.415.700698,50677,00691,5000:00:00
2008-10-22627,502.585.400682,50627,50673,5000:00:00
2008-10-23638,002.849.900652,00622,50652,0000:00:00
2008-10-24626,501.569.100630,50600,00625,0000:00:00
2008-10-27625,002.104.700636,50601,50616,5000:00:00
2008-10-28642,501.516.400665,00616,50665,0000:00:00
2008-10-29663,501.601.400684,50650,00670,0000:00:00
2008-10-30664,001.384.400692,00660,00692,0000:00:00
2008-10-31695,502.533.900704,50662,00669,5000:00:00
2008-11-03707,501.617.400707,50675,00706,5000:00:00
2008-11-04698,002.081.800724,50688,00724,5000:00:00
2008-11-05696,501.480.800712,00687,50705,0000:00:00
2008-11-06681,501.496.600705,00677,00691,0000:00:00
2008-11-07706,501.855.500715,00683,50688,0000:00:00
2008-11-10702,501.056.200725,00701,50725,0000:00:00
2008-11-11681,501.145.500700,00678,00695,0000:00:00
2008-11-12675,501.146.200698,00671,00694,0000:00:00
2008-11-13670,501.357.900676,00657,50668,5000:00:00
2008-11-14668,001.106.100691,00666,50687,0000:00:00
2008-11-17656,501.870.500666,00649,50660,5000:00:00
2008-11-18671,501.822.100673,00645,50659,5000:00:00
2008-11-19658,001.927.800678,00655,50673,0000:00:00
2008-11-20626,002.088.700650,50619,50639,5000:00:00
2008-11-21621,501.393.200641,00620,00627,0000:00:00
2008-11-24670,001.790.900674,00628,00628,0000:00:00
2008-11-25647,502.401.800674,50641,00665,5000:00:00
2008-11-26660,002.355.300671,50634,50637,5000:00:00
2008-11-27656,501.795.100671,00649,00669,0000:00:00
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