Última Hora: "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    "Jorge Bleck: ?Nem todos os países podem ter uma companhia de bandeira? | Advogados - Público" Mon, 05 Dec 2022 06:19:00 GMT    ""Aumento drástico" da violência sexual como arma de guerra na Ucrânia - Jornal de Notícias" Mon, 05 Dec 2022 07:51:00 GMT    "Redução do desconto do ISP trava descida dos preços dos combustíveis - Notícias ao Minuto" Mon, 05 Dec 2022 08:15:00 GMT   "Carros submersos e lojas inundadas em Faro - Jornal de Notícias" Mon, 05 Dec 2022 10:24:00 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    "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    "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    "Zelensky considera insuficiente teto fixado pela UE para o petróleo russo - Diário de Notícias" Sat, 03 Dec 2022 22:40:00 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      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
2010-07-01950,501.335.900970,00948,50963,5000:00:00
2010-07-02949,001.926.900955,50939,50951,0000:00:00
2010-07-05947,00400.800953,00945,50949,0000:00:00
2010-07-06970,503.315.500971,00949,00951,5000:00:00
2010-07-07980,502.097.500981,00961,00969,5000:00:00
2010-07-08995,001.700.6001.005,00985,00995,0000:00:00
2010-07-091.007,001.171.5001.009,00992,001.003,0000:00:00
2010-07-121.013,00739.7001.013,001.002,001.005,0000:00:00
2010-07-131.035,001.314.4001.035,001.013,001.013,0000:00:00
2010-07-141.049,001.560.1001.049,001.033,001.042,0000:00:00
2010-07-151.056,001.402.0001.058,001.042,001.045,0000:00:00
2010-07-161.056,001.610.3001.066,001.054,001.054,0000:00:00
2010-07-191.031,003.220.7001.058,001.024,001.057,0000:00:00
2010-07-201.015,002.959.8001.035,001.012,001.035,0000:00:00
2010-07-211.041,001.399.0001.043,001.021,001.021,0000:00:00
2010-07-221.061,001.417.7001.061,001.028,001.040,0000:00:00
2010-07-231.074,001.393.2001.078,001.055,001.059,0000:00:00
2010-07-261.086,001.078.5001.086,001.064,001.077,0000:00:00
2010-07-271.091,001.568.2001.092,001.074,001.087,0000:00:00
2010-07-281.044,002.188.7001.096,001.040,001.096,0000:00:00
2010-07-291.028,001.900.3001.046,001.027,001.045,0000:00:00
2010-07-301.027,001.055.4001.033,001.022,001.027,0000:00:00
2010-08-021.040,00671.2001.042,001.031,001.035,0000:00:00
2010-08-031.041,001.037.1001.043,001.032,001.043,0000:00:00
2010-08-041.037,001.079.5001.042,001.029,001.035,0000:00:00
2010-08-051.030,001.515.0001.041,001.029,001.035,0000:00:00
2010-08-061.015,003.980.8001.036,00997,501.030,0000:00:00
2010-08-091.037,00936.8001.038,001.022,001.026,0000:00:00
2010-08-101.040,002.556.8001.041,001.032,001.038,0000:00:00
2010-08-111.017,001.633.5001.040,001.017,001.031,0000:00:00
2010-08-121.027,00911.3001.031,001.012,001.012,0000:00:00
2010-08-131.023,00927.8001.035,001.020,001.027,0000:00:00
2010-08-161.025,00809.2001.027,001.015,001.027,0000:00:00
2010-08-171.027,001.217.2001.030,001.023,001.030,0000:00:00
2010-08-181.030,001.553.2001.034,001.017,001.025,0000:00:00
2010-08-191.022,002.034.7001.036,001.020,001.036,0000:00:00
2010-08-201.009,00857.8001.026,001.009,001.019,0000:00:00
2010-08-231.016,00637.0001.020,001.006,001.015,0000:00:00
2010-08-241.051,002.877.6001.073,001.008,001.008,0000:00:00
2010-08-251.047,001.444.3001.061,001.039,001.053,0000:00:00
2010-08-261.052,00612.1001.057,001.046,001.051,0000:00:00
2010-08-271.055,00645.4001.060,001.040,001.047,0000:00:00
2010-08-311.058,00986.3001.059,001.040,001.045,0000:00:00
2010-09-011.069,001.615.3001.083,001.061,001.061,0000:00:00
2010-09-021.072,002.635.1001.074,001.057,001.063,0000:00:00
2010-09-031.065,001.205.6001.077,001.061,001.068,0000:00:00
2010-09-061.068,00807.1001.070,001.065,001.070,0000:00:00
2010-09-071.070,001.014.6001.073,001.063,001.068,0000:00:00
2010-09-081.077,001.388.6001.078,001.063,001.070,0000:00:00
2010-09-091.087,001.276.5001.090,001.075,001.077,0000:00:00
2010-09-101.088,001.106.8001.089,001.071,001.071,0000:00:00
2010-09-131.072,003.807.9001.079,001.049,001.077,0000:00:00
2010-09-141.070,002.954.7001.076,001.058,001.076,0000:00:00
2010-09-151.064,00930.5001.077,001.057,001.069,0000:00:00
2010-09-161.052,001.984.1001.064,001.051,001.056,0000:00:00
2010-09-171.050,001.623.1001.070,001.048,001.056,0000:00:00
2010-09-201.075,00861.1001.075,001.056,001.058,0000:00:00
2010-09-211.073,001.141.8001.087,001.067,001.076,0000:00:00
2010-09-221.068,00522.5001.079,001.062,001.073,0000:00:00
2010-09-231.067,00783.5001.074,001.055,001.074,0000:00:00
2010-09-241.071,00625.8001.076,001.057,001.062,0000:00:00
2010-09-271.061,00699.5001.077,001.060,001.068,0000:00:00
2010-09-281.061,00934.6001.062,001.051,001.060,0000:00:00
2010-09-291.059,00737.5001.070,001.058,001.060,0000:00:00
2010-09-301.049,001.563.8001.062,001.046,001.052,0000:00:00
2010-10-011.031,001.606.2001.053,001.027,001.053,0000:00:00
2010-10-041.036,00997.4001.038,001.018,001.029,0000:00:00
2010-10-051.048,001.406.7001.057,001.038,001.040,0000:00:00
2010-10-061.054,001.324.1001.059,001.048,001.050,0000:00:00
2010-10-071.055,00869.1001.062,001.048,001.057,0000:00:00
2010-10-081.044,00887.5001.058,001.021,001.051,0000:00:00
2010-10-111.042,001.800.5001.048,001.034,001.041,0000:00:00
2010-10-121.048,00543.2001.051,001.029,001.040,0000:00:00
2010-10-131.053,00965.1001.068,001.049,001.055,0000:00:00
2010-10-141.052,00550.4001.059,001.048,001.056,0000:00:00
2010-10-151.042,00618.3001.056,001.040,001.056,0000:00:00
2010-10-181.047,00353.3001.051,001.038,001.038,0000:00:00
2010-10-191.047,00700.7001.050,001.038,001.050,0000:00:00
2010-10-201.035,00724.5001.047,001.028,001.042,0000:00:00
2010-10-211.060,001.597.3001.067,001.033,001.035,0000:00:00
2010-10-221.061,00776.0001.063,001.047,001.056,0000:00:00
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