Última Hora: "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-12-04479,00333.139483,50475,30479,8000:00:00
2000-12-05491,001.325.426492,00478,00481,0000:00:00
2000-12-06481,251.132.003493,00475,00493,0000:00:00
2000-12-07469,75542.971482,50464,00478,0000:00:00
2000-12-08466,75250.400470,50460,00460,0000:00:00
2000-12-11455,00555.137472,00455,00466,0000:00:00
2000-12-12465,00448.912475,00452,00460,4000:00:00
2000-12-13451,00242.935465,00443,50464,0000:00:00
2000-12-14466,00762.836468,80454,50455,0000:00:00
2000-12-15490,004.216.546490,49463,50465,5000:00:00
2000-12-18494,251.898.654497,00478,00478,0000:00:00
2000-12-19496,00837.419509,00493,80493,8000:00:00
2000-12-20490,502.847.198496,00485,00496,0000:00:00
2000-12-21494,00571.714497,00487,00490,0000:00:00
2000-12-22498,25289.061504,80494,00494,0000:00:00
2000-12-25498,250498,25498,25498,2500:00:00
2000-12-26498,250498,25498,25498,2500:00:00
2000-12-27502,00263.533503,50496,00497,8000:00:00
2000-12-28504,00628.964505,80495,00498,0000:00:00
2000-12-29503,50247.756505,00501,00503,0000:00:00
2001-01-01503,500503,50503,50503,5000:00:00
2001-01-02521,25966.570525,00502,00502,0000:00:00
2001-01-03515,001.118.390522,30512,50522,3000:00:00
2001-01-04497,752.729.766515,00497,00515,0000:00:00
2001-01-05495,501.209.860510,00488,00501,0000:00:00
2001-01-08503,001.017.936507,00492,00504,1000:00:00
2001-01-09500,502.888.455510,00496,30505,0000:00:00
2001-01-10504,50618.097511,00499,80502,9000:00:00
2001-01-11510,001.538.506510,00493,30495,5000:00:00
2001-01-12495,00950.406510,00488,30510,0000:00:00
2001-01-15490,001.256.928500,80474,50495,0000:00:00
2001-01-16484,002.057.653492,00476,30480,0000:00:00
2001-01-17487,001.277.982488,50477,00483,0000:00:00
2001-01-18495,00442.847495,00485,00487,0000:00:00
2001-01-19485,75378.220489,30484,30484,3000:00:00
2001-01-22489,00833.891495,00485,00486,3000:00:00
2001-01-23486,00410.096490,00482,30484,5000:00:00
2001-01-24473,001.852.401485,00473,00479,0000:00:00
2001-01-25470,00619.930476,00466,80473,0000:00:00
2001-01-26478,50710.695481,00462,00468,0000:00:00
2001-01-29479,50724.334491,30471,30471,3000:00:00
2001-01-30495,00756.347498,00477,30479,0000:00:00
2001-01-31490,00625.635500,00481,50495,0000:00:00
2001-02-01495,00213.709495,00478,00481,4000:00:00
2001-02-02485,50211.686496,00482,00482,0000:00:00
2001-02-05488,00246.040490,00481,80481,8000:00:00
2001-02-06486,50830.207491,00480,30480,3000:00:00
2001-02-07482,50910.199495,00481,30485,5000:00:00
2001-02-08490,00485.451494,80484,00484,0000:00:00
2001-02-09490,001.121.104500,00488,50489,5000:00:00
2001-02-12500,00201.432500,30486,00487,0000:00:00
2001-02-13510,002.546.919510,00495,00501,0000:00:00
2001-02-14510,00718.157512,80494,50494,5000:00:00
2001-02-15500,001.455.892515,00500,00515,0000:00:00
2001-02-16485,00336.028502,00482,00497,0000:00:00
2001-02-19503,50317.350508,00481,50487,0000:00:00
2001-02-20506,00623.213511,30494,00494,0000:00:00
2001-02-21504,501.228.885506,00492,00504,0000:00:00
2001-02-22499,00570.050502,00490,00490,0000:00:00
2001-02-23492,00831.961505,00489,00499,0000:00:00
2001-02-26499,50219.781500,00483,50492,0000:00:00
2001-02-27495,00623.333495,00487,80492,9000:00:00
2001-02-28495,75341.139500,30482,00482,0000:00:00
2001-03-01498,001.056.918503,00482,00490,0000:00:00
2001-03-02494,00439.488505,00490,00497,5000:00:00
2001-03-05505,00429.282505,00492,50499,0000:00:00
2001-03-06496,50402.442501,50491,00501,5000:00:00
2001-03-07494,00207.657497,40487,30491,0000:00:00
2001-03-08496,50541.579501,00490,25496,5000:00:00
2001-03-09499,50169.352499,50488,80494,0000:00:00
2001-03-12499,75369.431500,00489,00490,0000:00:00
2001-03-13486,75374.066496,80486,75496,8000:00:00
2001-03-14484,50362.191492,25480,00480,0000:00:00
2001-03-15482,751.188.359490,50480,50489,0000:00:00
2001-03-16470,001.413.929485,50460,00482,0000:00:00
2001-03-19480,25538.066482,00460,75470,0000:00:00
2001-03-20473,75848.805480,00470,00473,0000:00:00
2001-03-21464,25258.374476,00461,75476,0000:00:00
2001-03-22459,00410.973470,80452,00467,0000:00:00
2001-03-23461,50917.761468,00458,00458,9100:00:00
2001-03-26452,00412.995463,00438,50462,0000:00:00
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