Última Hora: "Mau tempo. IPMA coloca três distritos do sul do país sob aviso amarelo até segunda-feira - SAPO 24" Sun, 04 Dec 2022 16:54:00 GMT    "Redução do desconto do ISP trava descida dos preços dos combustíveis - Notícias ao Minuto" Mon, 05 Dec 2022 08:15:00 GMT    "Governo quer acabar com travão ao despejo de famílias que não têm para onde ir - Jornal de Notícias" Mon, 05 Dec 2022 07:06:00 GMT    "Jorge Bleck: ?Nem todos os países podem ter uma companhia de bandeira? | Advogados - Público" Mon, 05 Dec 2022 06:19:00 GMT    "Cinco escolas portuguesas de Gestão entre as 95 melhores da Europa. A da Nova lidera - Expresso" Sun, 04 Dec 2022 23:01:00 GMT    "Se nasceu, ou conhece alguém que nasceu, na Maternidade Alfredo da Costa hoje está de parabéns - SAPO" Mon, 05 Dec 2022 08:15:02 GMT   "Carros submersos e lojas inundadas em Faro - Jornal de Notícias" Mon, 05 Dec 2022 10:24:00 GMT    "Zelensky considera insuficiente teto fixado pela UE para o petróleo russo - Diário de Notícias" Sat, 03 Dec 2022 22:40:00 GMT    "Salários em 2023 vão descontar menos IRS. Veja as contas e saiba o ganho mensal que vai ter - SAPO" Mon, 05 Dec 2022 10:10:48 GMT    ""Aumento drástico" da violência sexual como arma de guerra na Ucrânia - Jornal de Notícias" Mon, 05 Dec 2022 07:51:00 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 2022-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-20777,50295.600785,00774,00780,5000:00:00
2009-07-21779,001.013.800783,50775,00777,0000:00:00
2009-07-22787,00269.500790,00775,00778,5000:00:00
2009-07-23777,50985.900790,50766,00790,5000:00:00
2009-07-24776,00296.100780,00767,00777,5000:00:00
2009-07-27784,00241.400784,50768,50784,0000:00:00
2009-07-28789,50628.800799,00782,00787,0000:00:00
2009-07-29795,00252.500799,00789,00791,5000:00:00
2009-07-30800,50476.600805,00795,50800,0000:00:00
2009-07-31796,00527.800808,00794,50800,5000:00:00
2009-08-03789,50278.100799,50787,00798,0000:00:00
2009-08-04785,5098.400791,00777,00791,0000:00:00
2009-08-05785,00552.900792,50781,50782,0000:00:00
2009-08-06799,00791.400801,50787,00789,0000:00:00
2009-08-07797,50368.500799,00786,00794,0000:00:00
2009-08-10799,50461.800800,50792,00795,5000:00:00
2009-08-11799,50276.400805,00795,00800,0000:00:00
2009-08-12797,50454.900803,00793,00798,0000:00:00
2009-08-13800,00755.700802,00788,50795,5000:00:00
2009-08-14807,00790.300809,50798,50801,5000:00:00
2009-08-17796,00160.300807,00786,50806,5000:00:00
2009-08-18796,50216.800800,50790,00800,0000:00:00
2009-08-19798,00375.500804,00791,00794,5000:00:00
2009-08-20810,00359.100812,00798,50804,5000:00:00
2009-08-21828,50654.100830,00806,00806,0000:00:00
2009-08-24820,00856.600835,00817,00828,0000:00:00
2009-08-25815,00627.500820,50810,50818,0000:00:00
2009-08-26810,501.335.900817,50806,50816,5000:00:00
2009-08-27800,00923.500811,50796,50811,5000:00:00
2009-08-28800,501.426.900815,50799,50806,5000:00:00
2009-09-01791,501.424.100805,50790,50805,0000:00:00
2009-09-02790,00943.600797,00787,00795,0000:00:00
2009-09-03795,501.559.000799,00785,50789,5000:00:00
2009-09-04812,002.659.300818,00795,50799,5000:00:00
2009-09-07845,502.346.600859,50820,50829,5000:00:00
2009-09-08842,002.688.500849,50834,50849,5000:00:00
2009-09-09848,501.303.400850,00838,50841,0000:00:00
2009-09-10843,501.535.600854,50840,00846,5000:00:00
2009-09-11838,00843.000848,50835,00840,5000:00:00
2009-09-14850,001.375.100852,50824,00836,5000:00:00
2009-09-15850,00757.100856,50845,00849,5000:00:00
2009-09-16859,50873.600865,00843,00856,0000:00:00
2009-09-17859,501.138.700867,50857,00860,0000:00:00
2009-09-18862,001.959.500870,00859,00860,0000:00:00
2009-09-21863,50699.100868,00857,00864,5000:00:00
2009-09-22855,50525.800866,00855,50863,0000:00:00
2009-09-23857,50503.000858,50852,00856,5000:00:00
2009-09-24854,501.314.300860,00846,00857,0000:00:00
2009-09-25842,00930.600853,50840,00849,5000:00:00
2009-09-28845,501.180.600848,50830,00843,5000:00:00
2009-09-29842,00679.200845,50834,50841,5000:00:00
2009-09-30847,001.172.200852,50837,50846,5000:00:00
2009-10-01838,50761.100852,50836,50851,0000:00:00
2009-10-02836,001.617.000840,00824,50836,5000:00:00
2009-10-05845,501.278.000847,00828,50839,5000:00:00
2009-10-06850,00869.900855,50843,00844,5000:00:00
2009-10-07844,00805.700851,00842,50850,0000:00:00
2009-10-08851,00863.400853,00844,00850,0000:00:00
2009-10-09858,00590.700858,50844,50848,5000:00:00
2009-10-12854,00687.100859,00844,00856,0000:00:00
2009-10-13846,001.217.300857,00841,50850,0000:00:00
2009-10-14845,501.118.100856,00844,00852,5000:00:00
2009-10-15848,50997.500852,50843,50843,5000:00:00
2009-10-16842,00902.900852,00838,50849,0000:00:00
2009-10-19854,00581.500857,00845,50845,5000:00:00
2009-10-20858,001.545.500863,00845,00852,5000:00:00
2009-10-21866,00842.900868,50854,50861,5000:00:00
2009-10-22858,00902.100868,00856,00863,5000:00:00
2009-10-23850,00977.800870,50847,50858,5000:00:00
2009-10-26844,001.685.800852,50841,00850,0000:00:00
2009-10-27842,50920.200851,50841,50848,0000:00:00
2009-10-28840,501.797.800847,50838,50846,0000:00:00
2009-10-29838,001.883.700848,00835,50838,5000:00:00
2009-10-30827,502.437.600844,50823,00843,5000:00:00
2009-11-02833,002.597.700835,00821,00825,0000:00:00
2009-11-03820,502.801.900833,50799,50833,5000:00:00
2009-11-04814,002.459.000828,00800,00828,0000:00:00
2009-11-05816,003.354.900819,50807,00813,5000:00:00
2009-11-06816,501.623.900822,00813,00816,5000:00:00
2009-11-09820,001.213.100824,00814,00822,5000:00:00
2009-11-10819,002.134.300825,50817,50823,0000:00:00
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@2009-2022 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters