Última Hora: "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "JMJ diocesana no Domingo de Cristo Rei: símbolos nas mãos dos jovens portugueses - Vatican News" Sun, 22 Nov 2020 10:24:17 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   "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    "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    "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    "PCP. Jerónimo de Sousa ataca Chega e garante congresso seguro em Loures - Observador" Sun, 22 Nov 2020 08:12:00 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    "Pensilvânia prepara-se para certificar vitória de Biden e fechar portas às queixas de Trump - PÚBLICO" Mon, 23 Nov 2020 15:39:00 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
2000-08-14411,00561.619416,80406,00408,0000:00:00
2000-08-15424,00342.447424,50412,30415,0000:00:00
2000-08-16413,00351.460422,00412,00422,0000:00:00
2000-08-17396,00139.760413,80396,00402,0000:00:00
2000-08-18398,00101.411410,00395,80402,5000:00:00
2000-08-21389,75155.569400,00378,00398,0000:00:00
2000-08-22384,00565.963395,50370,00385,3000:00:00
2000-08-23380,00729.976386,00374,50386,0000:00:00
2000-08-24385,00225.778393,00380,00387,5000:00:00
2000-08-25387,7570.574400,00385,00400,0000:00:00
2000-08-28387,750387,75387,75387,7500:00:00
2000-08-29380,00180.958387,80375,00386,0000:00:00
2000-08-30390,00530.975391,50381,00388,8000:00:00
2000-08-31377,25576.230391,00377,25391,0000:00:00
2000-09-01370,00310.683379,00370,00377,0000:00:00
2000-09-04370,00327.746375,00364,50366,5000:00:00
2000-09-05374,00566.028378,00351,75377,5000:00:00
2000-09-06375,501.292.327389,00374,00386,0000:00:00
2000-09-07380,00708.220383,00370,00380,0000:00:00
2000-09-08362,001.055.704385,00356,75380,0000:00:00
2000-09-11347,75875.497369,50342,50352,0000:00:00
2000-09-12356,501.764.134364,25338,00343,2500:00:00
2000-09-13360,502.487.331364,00356,00360,0000:00:00
2000-09-14355,002.176.959366,50355,00362,0000:00:00
2000-09-15335,005.408.517357,00335,00357,0000:00:00
2000-09-18344,0011.648.647350,00341,00343,0000:00:00
2000-09-19340,502.304.979342,00339,00340,0000:00:00
2000-09-20338,50732.094345,00335,00345,0000:00:00
2000-09-21339,001.023.946351,50336,50338,5000:00:00
2000-09-22347,00892.283348,00338,50339,0000:00:00
2000-09-25355,00803.096355,00349,50350,5000:00:00
2000-09-26351,00794.671353,00347,00352,0000:00:00
2000-09-27350,003.679.217358,00350,00355,0000:00:00
2000-09-28358,002.371.907360,00353,00353,0000:00:00
2000-09-29355,001.279.314370,00355,00359,5000:00:00
2000-10-02362,001.039.353363,00356,00360,0000:00:00
2000-10-03365,00646.837366,00361,30363,0000:00:00
2000-10-04363,00375.284370,00360,00370,0000:00:00
2000-10-05368,50771.070379,80363,00363,0000:00:00
2000-10-06365,503.180.280370,00364,00366,0000:00:00
2000-10-09363,00224.538366,80359,40363,0000:00:00
2000-10-10366,50442.167368,00363,00365,0000:00:00
2000-10-11368,75477.378370,00365,00368,0000:00:00
2000-10-12369,75651.754374,80365,00367,0000:00:00
2000-10-13370,25371.284375,80367,00367,0000:00:00
2000-10-16375,00435.553391,00371,80391,0000:00:00
2000-10-17374,75542.356385,00368,00378,5000:00:00
2000-10-18392,501.082.006398,00374,00390,0000:00:00
2000-10-19394,251.027.893397,50387,00387,0000:00:00
2000-10-20394,75485.836395,30392,00394,0000:00:00
2000-10-23392,501.501.944396,50390,00393,0000:00:00
2000-10-24393,00632.084393,80391,00393,5000:00:00
2000-10-25388,25197.834395,00386,00393,0000:00:00
2000-10-26386,25176.933398,00384,00398,0000:00:00
2000-10-27398,0066.679400,30382,00382,0000:00:00
2000-10-30396,00226.929396,00389,30393,5000:00:00
2000-10-31390,001.277.259397,50384,30396,0000:00:00
2000-11-01392,501.624.496394,00389,00394,0000:00:00
2000-11-02400,0080.567400,00393,00394,5000:00:00
2000-11-03400,0093.678402,30392,00402,0000:00:00
2000-11-06422,50712.502427,00395,00399,5000:00:00
2000-11-07425,001.034.995426,00413,00413,0000:00:00
2000-11-08427,501.456.586428,50420,00421,0000:00:00
2000-11-09432,001.365.265432,00424,80424,8000:00:00
2000-11-10433,00498.350436,00421,00421,0000:00:00
2000-11-13430,00348.147439,00430,00435,5000:00:00
2000-11-14445,00788.345445,00429,00431,0000:00:00
2000-11-15452,001.331.159460,00443,00444,5000:00:00
2000-11-16453,251.116.045456,00451,00455,0000:00:00
2000-11-17455,252.033.209455,25451,30451,5000:00:00
2000-11-20451,501.746.108456,00449,00449,5000:00:00
2000-11-21461,001.085.638461,00453,00454,0000:00:00
2000-11-22475,002.433.434480,00460,50460,5000:00:00
2000-11-23480,001.092.232484,80476,00479,0000:00:00
2000-11-24457,5041.549474,50457,50471,7500:00:00
2000-11-27472,50247.221472,50458,00467,0000:00:00
2000-11-28488,00578.860488,00471,25475,0000:00:00
2000-11-29480,75358.574488,75478,00479,5000:00:00
2000-11-30484,001.872.517495,00478,00485,0000:00:00
2000-12-01485,751.613.363492,30477,30483,0000:00:00
2000-12-04479,00333.139483,50475,30479,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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