Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-07-16455,001.143.013464,00450,00460,0000:00:00
2001-07-17456,75747.438463,00450,00451,0000:00:00
2001-07-18450,251.338.183460,00450,00460,0000:00:00
2001-07-19455,001.025.236460,00451,00455,5000:00:00
2001-07-20456,251.737.453470,00450,00455,0000:00:00
2001-07-23457,50501.054464,75444,00444,0000:00:00
2001-07-24450,001.180.687460,70443,30457,0000:00:00
2001-07-25458,002.712.682475,00451,30453,5000:00:00
2001-07-26460,002.096.578468,00455,00458,0000:00:00
2001-07-27469,002.780.024475,00456,00462,0000:00:00
2001-07-30471,50343.265474,75468,00468,0000:00:00
2001-07-31475,75797.547476,40468,00470,5000:00:00
2001-08-01467,50857.391472,00465,00470,8000:00:00
2001-08-02463,251.162.665471,00456,00470,0000:00:00
2001-08-03457,75234.072468,00457,75464,5000:00:00
2001-08-06463,00722.678469,50456,00467,5000:00:00
2001-08-07466,001.083.707472,00460,00460,0000:00:00
2001-08-08467,00969.792468,00460,00466,0000:00:00
2001-08-09461,75770.272467,00458,00460,0000:00:00
2001-08-10471,251.253.690474,80461,00466,0000:00:00
2001-08-13469,00434.533487,00463,25487,0000:00:00
2001-08-14468,50378.645472,00465,25465,2500:00:00
2001-08-15469,00324.682470,00466,00467,0000:00:00
2001-08-16470,001.340.204483,50465,00471,5000:00:00
2001-08-17470,00396.041471,30465,00470,0000:00:00
2001-08-20474,003.645.977477,00469,00469,0000:00:00
2001-08-21476,251.278.159480,00472,25474,0000:00:00
2001-08-22477,00430.547479,80473,00479,0000:00:00
2001-08-23478,00742.083480,00475,00476,1000:00:00
2001-08-24475,25405.927485,00475,25479,8000:00:00
2001-08-27475,250475,25475,25475,2500:00:00
2001-08-28477,00365.300480,80477,00478,3000:00:00
2001-08-29471,251.579.926478,00471,00478,0000:00:00
2001-08-30465,501.968.407470,50463,00470,0000:00:00
2001-08-31472,25429.527480,00468,00472,1000:00:00
2001-09-03472,00392.810475,00465,00472,3000:00:00
2001-09-04470,00719.552474,50468,00470,0000:00:00
2001-09-05465,00532.538476,00465,00470,0000:00:00
2001-09-06465,001.530.039467,30462,00462,0000:00:00
2001-09-07460,251.125.821465,00455,30461,5000:00:00
2001-09-10459,002.451.224461,00445,30461,0000:00:00
2001-09-11440,001.519.080466,00400,00455,0000:00:00
2001-09-12457,75436.454460,00439,50440,0000:00:00
2001-09-13457,00413.887463,00447,00455,5000:00:00
2001-09-14451,75368.149454,00430,00450,5000:00:00
2001-09-17450,001.038.643455,00430,80440,0000:00:00
2001-09-18446,751.318.195460,00443,80460,0000:00:00
2001-09-19448,251.487.744456,00446,00454,5000:00:00
2001-09-20437,00843.799451,80430,00450,0000:00:00
2001-09-21436,002.173.103443,50413,00420,0000:00:00
2001-09-24443,001.968.088449,00435,00436,0000:00:00
2001-09-25449,001.035.250454,75444,75449,0000:00:00
2001-09-26447,001.915.740458,00446,50448,0000:00:00
2001-09-27450,001.894.132454,75441,50447,0000:00:00
2001-09-28457,001.038.138465,25444,50446,0000:00:00
2001-10-01443,25541.808468,75443,25458,2500:00:00
2001-10-02443,50823.073464,30442,00445,8000:00:00
2001-10-03454,501.207.972459,00440,25443,5000:00:00
2001-10-04468,75641.728473,25452,00455,0000:00:00
2001-10-05462,501.126.622469,50458,00469,5000:00:00
2001-10-08464,001.577.090468,80454,30466,0000:00:00
2001-10-09467,25682.645471,50449,30464,0000:00:00
2001-10-10464,751.286.175479,00464,50467,2500:00:00
2001-10-11453,00612.815470,00450,50470,0000:00:00
2001-10-12445,25450.117459,00444,50454,3000:00:00
2001-10-15446,00536.138462,00445,00446,3000:00:00
2001-10-16451,001.073.951455,00448,50451,2500:00:00
2001-10-17442,501.208.352455,25441,00451,3800:00:00
2001-10-18448,001.814.848448,00433,00435,0000:00:00
2001-10-19455,00806.066475,00433,00440,0000:00:00
2001-10-22458,752.310.892458,75445,00458,0000:00:00
2001-10-23456,25850.953472,50450,00451,6000:00:00
2001-10-24457,251.152.779470,50453,50457,3000:00:00
2001-10-25450,00474.121477,00449,75457,2500:00:00
2001-10-26450,00874.681475,00449,75450,0000:00:00
2001-10-29451,001.156.072467,80445,30460,0000:00:00
2001-10-30453,75629.174459,80446,00459,8000:00:00
2001-10-31458,00763.953465,30445,50454,6000:00:00
2001-11-01461,50184.237473,50448,80473,5000:00:00
2001-11-02473,251.221.107481,00455,30462,1000:00:00
2001-11-05487,252.250.516495,00475,00475,0000:00:00
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