|
 ASSOCIAT BRIT FOO - [Ticker: ABF.L] |     | | Última Transacción | 2.447,000 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +1,000 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.461,000 | Mínimo | 2.428,000 | | Volumen | 763.425 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3.240,000 x 48.700 - 3.400,000 x 26.800 | Yield | | | Cierre Anterior | 2.446,000 | PER | 0,00% | | Apertura | 2.448,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 452,00 | 412.995 | 463,00 | 438,50 | 462,00 | 00:00:00 | | 2001-03-27 | 462,75 | 755.194 | 462,75 | 437,50 | 453,00 | 00:00:00 | | 2001-03-28 | 448,25 | 788.292 | 458,75 | 444,50 | 457,75 | 00:00:00 | | 2001-03-29 | 448,75 | 526.325 | 462,00 | 443,00 | 449,00 | 00:00:00 | | 2001-03-30 | 445,00 | 468.996 | 454,80 | 436,50 | 445,80 | 00:00:00 | | 2001-04-02 | 445,00 | 921.798 | 453,00 | 440,00 | 447,80 | 00:00:00 | | 2001-04-03 | 429,25 | 618.978 | 447,00 | 421,00 | 447,00 | 00:00:00 | | 2001-04-04 | 450,25 | 910.520 | 455,00 | 402,00 | 420,25 | 00:00:00 | | 2001-04-05 | 450,00 | 408.633 | 455,00 | 442,00 | 454,00 | 00:00:00 | | 2001-04-06 | 438,25 | 325.413 | 449,00 | 434,00 | 434,00 | 00:00:00 | | 2001-04-09 | 445,50 | 358.818 | 450,00 | 425,50 | 425,50 | 00:00:00 | | 2001-04-10 | 444,25 | 786.938 | 448,25 | 437,50 | 445,75 | 00:00:00 | | 2001-04-11 | 444,25 | 603.534 | 447,00 | 423,30 | 445,00 | 00:00:00 | | 2001-04-12 | 443,50 | 459.065 | 450,00 | 436,75 | 448,75 | 00:00:00 | | 2001-04-13 | 436,75 | 0 | 436,75 | 436,75 | 436,75 | 00:00:00 | | 2001-04-16 | 436,75 | 0 | 436,75 | 436,75 | 436,75 | 00:00:00 | | 2001-04-17 | 428,50 | 539.470 | 448,00 | 417,00 | 443,80 | 00:00:00 | | 2001-04-18 | 433,25 | 1.641.756 | 458,50 | 431,75 | 452,00 | 00:00:00 | | 2001-04-19 | 431,25 | 1.356.354 | 450,00 | 424,00 | 435,00 | 00:00:00 | | 2001-04-20 | 438,00 | 831.477 | 442,50 | 433,50 | 438,00 | 00:00:00 | | 2001-04-23 | 438,50 | 288.687 | 445,00 | 432,25 | 441,50 | 00:00:00 | | 2001-04-24 | 439,75 | 909.494 | 447,00 | 438,00 | 447,00 | 00:00:00 | | 2001-04-25 | 435,00 | 471.521 | 439,50 | 417,30 | 436,50 | 00:00:00 | | 2001-04-26 | 442,75 | 349.398 | 445,00 | 425,25 | 434,25 | 00:00:00 | | 2001-04-27 | 440,00 | 407.217 | 440,00 | 429,30 | 429,30 | 00:00:00 | | 2001-04-30 | 439,25 | 602.689 | 452,00 | 437,30 | 447,00 | 00:00:00 | | 2001-05-01 | 432,25 | 419.521 | 443,25 | 425,25 | 440,00 | 00:00:00 | | 2001-05-02 | 426,25 | 1.648.847 | 441,50 | 425,00 | 438,50 | 00:00:00 | | 2001-05-03 | 429,00 | 952.661 | 435,50 | 420,00 | 435,50 | 00:00:00 | | 2001-05-04 | 438,00 | 1.084.996 | 438,00 | 427,65 | 427,65 | 00:00:00 | | 2001-05-07 | 433,00 | 0 | 433,00 | 433,00 | 433,00 | 00:00:00 | | 2001-05-08 | 427,00 | 1.967.021 | 437,30 | 423,00 | 433,20 | 00:00:00 | | 2001-05-09 | 421,25 | 597.565 | 429,75 | 418,00 | 426,44 | 00:00:00 | | 2001-05-10 | 419,50 | 1.433.844 | 424,50 | 410,00 | 421,20 | 00:00:00 | | 2001-05-11 | 423,00 | 549.963 | 430,00 | 417,20 | 417,20 | 00:00:00 | | 2001-05-14 | 414,25 | 1.785.686 | 428,00 | 414,25 | 422,50 | 00:00:00 | | 2001-05-15 | 421,00 | 672.942 | 424,00 | 418,30 | 423,80 | 00:00:00 | | 2001-05-16 | 421,00 | 821.510 | 422,30 | 418,00 | 422,00 | 00:00:00 | | 2001-05-17 | 418,00 | 1.816.563 | 430,00 | 418,00 | 427,00 | 00:00:00 | | 2001-05-18 | 415,00 | 1.315.862 | 423,50 | 413,50 | 418,00 | 00:00:00 | | 2001-05-21 | 411,25 | 1.176.313 | 428,00 | 405,80 | 428,00 | 00:00:00 | | 2001-05-22 | 405,00 | 2.227.795 | 424,00 | 400,00 | 424,00 | 00:00:00 | | 2001-05-23 | 406,75 | 1.057.502 | 413,30 | 402,30 | 408,00 | 00:00:00 | | 2001-05-24 | 407,25 | 1.907.998 | 413,50 | 398,10 | 412,20 | 00:00:00 | | 2001-05-25 | 412,00 | 1.321.172 | 412,00 | 402,00 | 408,30 | 00:00:00 | | 2001-05-28 | 412,00 | 0 | 412,00 | 412,00 | 412,00 | 00:00:00 | | 2001-05-29 | 410,00 | 1.835.457 | 429,00 | 406,00 | 429,00 | 00:00:00 | | 2001-05-30 | 409,25 | 3.011.606 | 413,00 | 405,00 | 410,00 | 00:00:00 | | 2001-05-31 | 403,00 | 1.223.660 | 412,00 | 400,00 | 406,00 | 00:00:00 | | 2001-06-01 | 399,50 | 1.562.564 | 406,18 | 395,00 | 404,50 | 00:00:00 | | 2001-06-04 | 395,50 | 993.227 | 404,75 | 390,50 | 402,25 | 00:00:00 | | 2001-06-05 | 406,00 | 2.578.962 | 409,80 | 390,50 | 396,00 | 00:00:00 | | 2001-06-06 | 409,25 | 3.931.662 | 415,00 | 401,00 | 410,00 | 00:00:00 | | 2001-06-07 | 421,50 | 4.453.382 | 423,00 | 410,65 | 418,00 | 00:00:00 | | 2001-06-08 | 416,50 | 2.205.326 | 429,75 | 413,25 | 417,30 | 00:00:00 | | 2001-06-11 | 415,00 | 3.498.828 | 427,00 | 415,00 | 427,00 | 00:00:00 | | 2001-06-12 | 428,50 | 7.434.808 | 430,00 | 415,50 | 415,50 | 00:00:00 | | 2001-06-13 | 438,25 | 7.349.444 | 455,00 | 423,00 | 425,20 | 00:00:00 | | 2001-06-14 | 441,00 | 7.547.052 | 448,50 | 435,00 | 448,50 | 00:00:00 | | 2001-06-15 | 447,00 | 8.994.124 | 457,50 | 434,00 | 442,60 | 00:00:00 | | 2001-06-18 | 444,00 | 4.554.574 | 453,00 | 442,50 | 453,00 | 00:00:00 | | 2001-06-19 | 446,25 | 3.260.932 | 452,00 | 441,00 | 444,00 | 00:00:00 | | 2001-06-20 | 446,50 | 2.054.381 | 458,30 | 444,30 | 444,30 | 00:00:00 | | 2001-06-21 | 462,50 | 4.908.569 | 464,00 | 449,00 | 455,00 | 00:00:00 | | 2001-06-22 | 460,00 | 3.552.808 | 470,00 | 450,70 | 450,70 | 00:00:00 | | 2001-06-25 | 463,25 | 2.284.924 | 468,50 | 461,00 | 468,50 | 00:00:00 | | 2001-06-26 | 463,00 | 3.533.150 | 465,00 | 454,00 | 456,00 | 00:00:00 | | 2001-06-27 | 462,50 | 3.501.988 | 472,00 | 460,00 | 463,00 | 00:00:00 | | 2001-06-28 | 469,00 | 2.628.089 | 470,00 | 455,50 | 455,50 | 00:00:00 | | 2001-06-29 | 461,25 | 915.034 | 474,50 | 461,25 | 465,30 | 00:00:00 | | 2001-07-02 | 459,25 | 2.877.936 | 461,30 | 449,80 | 461,30 | 00:00:00 | | 2001-07-03 | 461,00 | 2.861.003 | 466,00 | 456,00 | 459,30 | 00:00:00 | | 2001-07-04 | 459,00 | 612.891 | 462,00 | 455,00 | 462,00 | 00:00:00 | | 2001-07-05 | 455,00 | 1.397.579 | 459,50 | 453,00 | 455,00 | 00:00:00 | | 2001-07-06 | 468,00 | 1.734.904 | 470,00 | 446,00 | 446,00 | 00:00:00 | | 2001-07-09 | 462,75 | 592.875 | 468,00 | 458,00 | 468,00 | 00:00:00 | | 2001-07-10 | 453,25 | 775.401 | 461,30 | 453,00 | 461,30 | 00:00:00 | | 2001-07-11 | 456,00 | 1.486.258 | 462,00 | 451,00 | 458,00 | 00:00:00 | | 2001-07-12 | 462,25 | 2.036.058 | 467,00 | 456,00 | 456,00 | 00:00:00 | | 2001-07-13 | 458,75 | 872.864 | 464,00 | 450,75 | 462,75 | 00:00:00 | | 2001-07-16 | 455,00 | 1.143.013 | 464,00 | 450,00 | 460,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
