Última Hora: "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-03-26452,00412.995463,00438,50462,0000:00:00
2001-03-27462,75755.194462,75437,50453,0000:00:00
2001-03-28448,25788.292458,75444,50457,7500:00:00
2001-03-29448,75526.325462,00443,00449,0000:00:00
2001-03-30445,00468.996454,80436,50445,8000:00:00
2001-04-02445,00921.798453,00440,00447,8000:00:00
2001-04-03429,25618.978447,00421,00447,0000:00:00
2001-04-04450,25910.520455,00402,00420,2500:00:00
2001-04-05450,00408.633455,00442,00454,0000:00:00
2001-04-06438,25325.413449,00434,00434,0000:00:00
2001-04-09445,50358.818450,00425,50425,5000:00:00
2001-04-10444,25786.938448,25437,50445,7500:00:00
2001-04-11444,25603.534447,00423,30445,0000:00:00
2001-04-12443,50459.065450,00436,75448,7500:00:00
2001-04-13436,750436,75436,75436,7500:00:00
2001-04-16436,750436,75436,75436,7500:00:00
2001-04-17428,50539.470448,00417,00443,8000:00:00
2001-04-18433,251.641.756458,50431,75452,0000:00:00
2001-04-19431,251.356.354450,00424,00435,0000:00:00
2001-04-20438,00831.477442,50433,50438,0000:00:00
2001-04-23438,50288.687445,00432,25441,5000:00:00
2001-04-24439,75909.494447,00438,00447,0000:00:00
2001-04-25435,00471.521439,50417,30436,5000:00:00
2001-04-26442,75349.398445,00425,25434,2500:00:00
2001-04-27440,00407.217440,00429,30429,3000:00:00
2001-04-30439,25602.689452,00437,30447,0000:00:00
2001-05-01432,25419.521443,25425,25440,0000:00:00
2001-05-02426,251.648.847441,50425,00438,5000:00:00
2001-05-03429,00952.661435,50420,00435,5000:00:00
2001-05-04438,001.084.996438,00427,65427,6500:00:00
2001-05-07433,000433,00433,00433,0000:00:00
2001-05-08427,001.967.021437,30423,00433,2000:00:00
2001-05-09421,25597.565429,75418,00426,4400:00:00
2001-05-10419,501.433.844424,50410,00421,2000:00:00
2001-05-11423,00549.963430,00417,20417,2000:00:00
2001-05-14414,251.785.686428,00414,25422,5000:00:00
2001-05-15421,00672.942424,00418,30423,8000:00:00
2001-05-16421,00821.510422,30418,00422,0000:00:00
2001-05-17418,001.816.563430,00418,00427,0000:00:00
2001-05-18415,001.315.862423,50413,50418,0000:00:00
2001-05-21411,251.176.313428,00405,80428,0000:00:00
2001-05-22405,002.227.795424,00400,00424,0000:00:00
2001-05-23406,751.057.502413,30402,30408,0000:00:00
2001-05-24407,251.907.998413,50398,10412,2000:00:00
2001-05-25412,001.321.172412,00402,00408,3000:00:00
2001-05-28412,000412,00412,00412,0000:00:00
2001-05-29410,001.835.457429,00406,00429,0000:00:00
2001-05-30409,253.011.606413,00405,00410,0000:00:00
2001-05-31403,001.223.660412,00400,00406,0000:00:00
2001-06-01399,501.562.564406,18395,00404,5000:00:00
2001-06-04395,50993.227404,75390,50402,2500:00:00
2001-06-05406,002.578.962409,80390,50396,0000:00:00
2001-06-06409,253.931.662415,00401,00410,0000:00:00
2001-06-07421,504.453.382423,00410,65418,0000:00:00
2001-06-08416,502.205.326429,75413,25417,3000:00:00
2001-06-11415,003.498.828427,00415,00427,0000:00:00
2001-06-12428,507.434.808430,00415,50415,5000:00:00
2001-06-13438,257.349.444455,00423,00425,2000:00:00
2001-06-14441,007.547.052448,50435,00448,5000:00:00
2001-06-15447,008.994.124457,50434,00442,6000:00:00
2001-06-18444,004.554.574453,00442,50453,0000:00:00
2001-06-19446,253.260.932452,00441,00444,0000:00:00
2001-06-20446,502.054.381458,30444,30444,3000:00:00
2001-06-21462,504.908.569464,00449,00455,0000:00:00
2001-06-22460,003.552.808470,00450,70450,7000:00:00
2001-06-25463,252.284.924468,50461,00468,5000:00:00
2001-06-26463,003.533.150465,00454,00456,0000:00:00
2001-06-27462,503.501.988472,00460,00463,0000:00:00
2001-06-28469,002.628.089470,00455,50455,5000:00:00
2001-06-29461,25915.034474,50461,25465,3000:00:00
2001-07-02459,252.877.936461,30449,80461,3000:00:00
2001-07-03461,002.861.003466,00456,00459,3000:00:00
2001-07-04459,00612.891462,00455,00462,0000:00:00
2001-07-05455,001.397.579459,50453,00455,0000:00:00
2001-07-06468,001.734.904470,00446,00446,0000:00:00
2001-07-09462,75592.875468,00458,00468,0000:00:00
2001-07-10453,25775.401461,30453,00461,3000:00:00
2001-07-11456,001.486.258462,00451,00458,0000:00:00
2001-07-12462,252.036.058467,00456,00456,0000:00:00
2001-07-13458,75872.864464,00450,75462,7500:00:00
2001-07-16455,001.143.013464,00450,00460,0000:00:00
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