|
 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 2020-11-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 455,00 | 1.143.013 | 464,00 | 450,00 | 460,00 | 00:00:00 | | 2001-07-17 | 456,75 | 747.438 | 463,00 | 450,00 | 451,00 | 00:00:00 | | 2001-07-18 | 450,25 | 1.338.183 | 460,00 | 450,00 | 460,00 | 00:00:00 | | 2001-07-19 | 455,00 | 1.025.236 | 460,00 | 451,00 | 455,50 | 00:00:00 | | 2001-07-20 | 456,25 | 1.737.453 | 470,00 | 450,00 | 455,00 | 00:00:00 | | 2001-07-23 | 457,50 | 501.054 | 464,75 | 444,00 | 444,00 | 00:00:00 | | 2001-07-24 | 450,00 | 1.180.687 | 460,70 | 443,30 | 457,00 | 00:00:00 | | 2001-07-25 | 458,00 | 2.712.682 | 475,00 | 451,30 | 453,50 | 00:00:00 | | 2001-07-26 | 460,00 | 2.096.578 | 468,00 | 455,00 | 458,00 | 00:00:00 | | 2001-07-27 | 469,00 | 2.780.024 | 475,00 | 456,00 | 462,00 | 00:00:00 | | 2001-07-30 | 471,50 | 343.265 | 474,75 | 468,00 | 468,00 | 00:00:00 | | 2001-07-31 | 475,75 | 797.547 | 476,40 | 468,00 | 470,50 | 00:00:00 | | 2001-08-01 | 467,50 | 857.391 | 472,00 | 465,00 | 470,80 | 00:00:00 | | 2001-08-02 | 463,25 | 1.162.665 | 471,00 | 456,00 | 470,00 | 00:00:00 | | 2001-08-03 | 457,75 | 234.072 | 468,00 | 457,75 | 464,50 | 00:00:00 | | 2001-08-06 | 463,00 | 722.678 | 469,50 | 456,00 | 467,50 | 00:00:00 | | 2001-08-07 | 466,00 | 1.083.707 | 472,00 | 460,00 | 460,00 | 00:00:00 | | 2001-08-08 | 467,00 | 969.792 | 468,00 | 460,00 | 466,00 | 00:00:00 | | 2001-08-09 | 461,75 | 770.272 | 467,00 | 458,00 | 460,00 | 00:00:00 | | 2001-08-10 | 471,25 | 1.253.690 | 474,80 | 461,00 | 466,00 | 00:00:00 | | 2001-08-13 | 469,00 | 434.533 | 487,00 | 463,25 | 487,00 | 00:00:00 | | 2001-08-14 | 468,50 | 378.645 | 472,00 | 465,25 | 465,25 | 00:00:00 | | 2001-08-15 | 469,00 | 324.682 | 470,00 | 466,00 | 467,00 | 00:00:00 | | 2001-08-16 | 470,00 | 1.340.204 | 483,50 | 465,00 | 471,50 | 00:00:00 | | 2001-08-17 | 470,00 | 396.041 | 471,30 | 465,00 | 470,00 | 00:00:00 | | 2001-08-20 | 474,00 | 3.645.977 | 477,00 | 469,00 | 469,00 | 00:00:00 | | 2001-08-21 | 476,25 | 1.278.159 | 480,00 | 472,25 | 474,00 | 00:00:00 | | 2001-08-22 | 477,00 | 430.547 | 479,80 | 473,00 | 479,00 | 00:00:00 | | 2001-08-23 | 478,00 | 742.083 | 480,00 | 475,00 | 476,10 | 00:00:00 | | 2001-08-24 | 475,25 | 405.927 | 485,00 | 475,25 | 479,80 | 00:00:00 | | 2001-08-27 | 475,25 | 0 | 475,25 | 475,25 | 475,25 | 00:00:00 | | 2001-08-28 | 477,00 | 365.300 | 480,80 | 477,00 | 478,30 | 00:00:00 | | 2001-08-29 | 471,25 | 1.579.926 | 478,00 | 471,00 | 478,00 | 00:00:00 | | 2001-08-30 | 465,50 | 1.968.407 | 470,50 | 463,00 | 470,00 | 00:00:00 | | 2001-08-31 | 472,25 | 429.527 | 480,00 | 468,00 | 472,10 | 00:00:00 | | 2001-09-03 | 472,00 | 392.810 | 475,00 | 465,00 | 472,30 | 00:00:00 | | 2001-09-04 | 470,00 | 719.552 | 474,50 | 468,00 | 470,00 | 00:00:00 | | 2001-09-05 | 465,00 | 532.538 | 476,00 | 465,00 | 470,00 | 00:00:00 | | 2001-09-06 | 465,00 | 1.530.039 | 467,30 | 462,00 | 462,00 | 00:00:00 | | 2001-09-07 | 460,25 | 1.125.821 | 465,00 | 455,30 | 461,50 | 00:00:00 | | 2001-09-10 | 459,00 | 2.451.224 | 461,00 | 445,30 | 461,00 | 00:00:00 | | 2001-09-11 | 440,00 | 1.519.080 | 466,00 | 400,00 | 455,00 | 00:00:00 | | 2001-09-12 | 457,75 | 436.454 | 460,00 | 439,50 | 440,00 | 00:00:00 | | 2001-09-13 | 457,00 | 413.887 | 463,00 | 447,00 | 455,50 | 00:00:00 | | 2001-09-14 | 451,75 | 368.149 | 454,00 | 430,00 | 450,50 | 00:00:00 | | 2001-09-17 | 450,00 | 1.038.643 | 455,00 | 430,80 | 440,00 | 00:00:00 | | 2001-09-18 | 446,75 | 1.318.195 | 460,00 | 443,80 | 460,00 | 00:00:00 | | 2001-09-19 | 448,25 | 1.487.744 | 456,00 | 446,00 | 454,50 | 00:00:00 | | 2001-09-20 | 437,00 | 843.799 | 451,80 | 430,00 | 450,00 | 00:00:00 | | 2001-09-21 | 436,00 | 2.173.103 | 443,50 | 413,00 | 420,00 | 00:00:00 | | 2001-09-24 | 443,00 | 1.968.088 | 449,00 | 435,00 | 436,00 | 00:00:00 | | 2001-09-25 | 449,00 | 1.035.250 | 454,75 | 444,75 | 449,00 | 00:00:00 | | 2001-09-26 | 447,00 | 1.915.740 | 458,00 | 446,50 | 448,00 | 00:00:00 | | 2001-09-27 | 450,00 | 1.894.132 | 454,75 | 441,50 | 447,00 | 00:00:00 | | 2001-09-28 | 457,00 | 1.038.138 | 465,25 | 444,50 | 446,00 | 00:00:00 | | 2001-10-01 | 443,25 | 541.808 | 468,75 | 443,25 | 458,25 | 00:00:00 | | 2001-10-02 | 443,50 | 823.073 | 464,30 | 442,00 | 445,80 | 00:00:00 | | 2001-10-03 | 454,50 | 1.207.972 | 459,00 | 440,25 | 443,50 | 00:00:00 | | 2001-10-04 | 468,75 | 641.728 | 473,25 | 452,00 | 455,00 | 00:00:00 | | 2001-10-05 | 462,50 | 1.126.622 | 469,50 | 458,00 | 469,50 | 00:00:00 | | 2001-10-08 | 464,00 | 1.577.090 | 468,80 | 454,30 | 466,00 | 00:00:00 | | 2001-10-09 | 467,25 | 682.645 | 471,50 | 449,30 | 464,00 | 00:00:00 | | 2001-10-10 | 464,75 | 1.286.175 | 479,00 | 464,50 | 467,25 | 00:00:00 | | 2001-10-11 | 453,00 | 612.815 | 470,00 | 450,50 | 470,00 | 00:00:00 | | 2001-10-12 | 445,25 | 450.117 | 459,00 | 444,50 | 454,30 | 00:00:00 | | 2001-10-15 | 446,00 | 536.138 | 462,00 | 445,00 | 446,30 | 00:00:00 | | 2001-10-16 | 451,00 | 1.073.951 | 455,00 | 448,50 | 451,25 | 00:00:00 | | 2001-10-17 | 442,50 | 1.208.352 | 455,25 | 441,00 | 451,38 | 00:00:00 | | 2001-10-18 | 448,00 | 1.814.848 | 448,00 | 433,00 | 435,00 | 00:00:00 | | 2001-10-19 | 455,00 | 806.066 | 475,00 | 433,00 | 440,00 | 00:00:00 | | 2001-10-22 | 458,75 | 2.310.892 | 458,75 | 445,00 | 458,00 | 00:00:00 | | 2001-10-23 | 456,25 | 850.953 | 472,50 | 450,00 | 451,60 | 00:00:00 | | 2001-10-24 | 457,25 | 1.152.779 | 470,50 | 453,50 | 457,30 | 00:00:00 | | 2001-10-25 | 450,00 | 474.121 | 477,00 | 449,75 | 457,25 | 00:00:00 | | 2001-10-26 | 450,00 | 874.681 | 475,00 | 449,75 | 450,00 | 00:00:00 | | 2001-10-29 | 451,00 | 1.156.072 | 467,80 | 445,30 | 460,00 | 00:00:00 | | 2001-10-30 | 453,75 | 629.174 | 459,80 | 446,00 | 459,80 | 00:00:00 | | 2001-10-31 | 458,00 | 763.953 | 465,30 | 445,50 | 454,60 | 00:00:00 | | 2001-11-01 | 461,50 | 184.237 | 473,50 | 448,80 | 473,50 | 00:00:00 | | 2001-11-02 | 473,25 | 1.221.107 | 481,00 | 455,30 | 462,10 | 00:00:00 | | 2001-11-05 | 487,25 | 2.250.516 | 495,00 | 475,00 | 475,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
