|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 487,25 | 2.250.516 | 495,00 | 475,00 | 475,00 | 00:00:00 | | 2001-11-06 | 465,50 | 1.647.974 | 487,00 | 462,00 | 487,00 | 00:00:00 | | 2001-11-07 | 477,50 | 1.451.199 | 483,00 | 469,00 | 469,25 | 00:00:00 | | 2001-11-08 | 500,25 | 3.974.967 | 504,80 | 478,80 | 479,00 | 00:00:00 | | 2001-11-09 | 505,00 | 2.015.617 | 506,00 | 496,60 | 500,30 | 00:00:00 | | 2001-11-12 | 501,25 | 2.110.096 | 507,60 | 493,80 | 507,60 | 00:00:00 | | 2001-11-13 | 516,25 | 3.322.918 | 525,00 | 503,50 | 504,00 | 00:00:00 | | 2001-11-14 | 520,00 | 3.182.421 | 524,80 | 511,40 | 515,00 | 00:00:00 | | 2001-11-15 | 516,00 | 2.907.399 | 525,00 | 510,25 | 514,25 | 00:00:00 | | 2001-11-16 | 515,00 | 2.703.463 | 523,00 | 510,00 | 515,00 | 00:00:00 | | 2001-11-19 | 496,75 | 1.582.837 | 525,00 | 495,00 | 525,00 | 00:00:00 | | 2001-11-20 | 500,66 | 1.500.387 | 506,50 | 490,00 | 502,00 | 00:00:00 | | 2001-11-21 | 505,00 | 1.025.991 | 513,00 | 498,00 | 498,00 | 00:00:00 | | 2001-11-22 | 501,00 | 1.378.166 | 507,80 | 500,80 | 505,00 | 00:00:00 | | 2001-11-23 | 496,75 | 866.811 | 512,50 | 495,50 | 505,00 | 00:00:00 | | 2001-11-26 | 502,75 | 342.269 | 508,00 | 497,00 | 508,00 | 00:00:00 | | 2001-11-27 | 495,00 | 753.314 | 509,00 | 492,00 | 504,75 | 00:00:00 | | 2001-11-28 | 490,25 | 1.780.802 | 510,00 | 490,00 | 498,00 | 00:00:00 | | 2001-11-29 | 495,75 | 582.652 | 506,00 | 493,00 | 495,00 | 00:00:00 | | 2001-11-30 | 513,00 | 1.188.519 | 519,00 | 497,00 | 497,00 | 00:00:00 | | 2001-12-03 | 510,00 | 1.018.114 | 514,00 | 498,00 | 510,00 | 00:00:00 | | 2001-12-04 | 497,00 | 2.345.925 | 516,30 | 491,00 | 498,80 | 00:00:00 | | 2001-12-05 | 495,00 | 1.294.128 | 501,00 | 487,00 | 500,80 | 00:00:00 | | 2001-12-06 | 497,00 | 1.196.718 | 508,00 | 488,30 | 491,50 | 00:00:00 | | 2001-12-07 | 485,25 | 832.215 | 502,75 | 481,50 | 500,63 | 00:00:00 | | 2001-12-10 | 467,00 | 496.083 | 488,80 | 450,00 | 450,00 | 00:00:00 | | 2001-12-11 | 475,50 | 1.412.899 | 482,50 | 461,80 | 470,00 | 00:00:00 | | 2001-12-12 | 472,75 | 1.019.757 | 490,00 | 470,00 | 473,50 | 00:00:00 | | 2001-12-13 | 488,00 | 465.506 | 493,00 | 466,50 | 472,50 | 00:00:00 | | 2001-12-14 | 482,00 | 401.053 | 495,50 | 478,00 | 485,80 | 00:00:00 | | 2001-12-17 | 485,00 | 356.796 | 496,80 | 472,50 | 483,30 | 00:00:00 | | 2001-12-18 | 495,75 | 724.140 | 505,00 | 487,50 | 487,50 | 00:00:00 | | 2001-12-19 | 491,00 | 5.143.962 | 502,00 | 490,00 | 500,58 | 00:00:00 | | 2001-12-20 | 485,00 | 1.117.444 | 493,00 | 481,90 | 492,00 | 00:00:00 | | 2001-12-21 | 489,25 | 1.069.412 | 499,00 | 474,50 | 477,50 | 00:00:00 | | 2001-12-24 | 502,50 | 46.839 | 505,00 | 485,50 | 492,00 | 00:00:00 | | 2001-12-25 | 502,50 | 0 | 502,50 | 502,50 | 502,50 | 00:00:00 | | 2001-12-26 | 502,50 | 0 | 502,50 | 502,50 | 502,50 | 00:00:00 | | 2001-12-27 | 506,50 | 275.857 | 506,50 | 478,00 | 481,00 | 00:00:00 | | 2001-12-28 | 501,00 | 370.836 | 502,00 | 491,00 | 495,00 | 00:00:00 | | 2001-12-31 | 497,00 | 280.228 | 497,00 | 489,00 | 490,00 | 00:00:00 | | 2002-01-01 | 504,00 | 0 | 504,00 | 504,00 | 504,00 | 00:00:00 | | 2002-01-02 | 487,50 | 1.062.145 | 500,00 | 487,50 | 500,00 | 00:00:00 | | 2002-01-03 | 495,50 | 868.971 | 505,00 | 491,00 | 491,00 | 00:00:00 | | 2002-01-04 | 497,00 | 535.093 | 501,50 | 492,00 | 497,00 | 00:00:00 | | 2002-01-07 | 494,50 | 398.046 | 509,00 | 483,50 | 509,00 | 00:00:00 | | 2002-01-08 | 495,00 | 1.076.353 | 498,50 | 487,00 | 493,50 | 00:00:00 | | 2002-01-09 | 490,00 | 587.068 | 502,50 | 482,50 | 490,00 | 00:00:00 | | 2002-01-10 | 486,50 | 690.769 | 490,12 | 483,50 | 490,00 | 00:00:00 | | 2002-01-11 | 481,50 | 1.561.591 | 487,50 | 471,50 | 486,00 | 00:00:00 | | 2002-01-14 | 484,50 | 992.036 | 487,00 | 477,50 | 481,50 | 00:00:00 | | 2002-01-15 | 490,50 | 930.337 | 490,50 | 481,00 | 483,00 | 00:00:00 | | 2002-01-16 | 478,00 | 1.585.036 | 483,50 | 470,50 | 480,50 | 00:00:00 | | 2002-01-17 | 475,50 | 1.993.369 | 500,00 | 471,00 | 500,00 | 00:00:00 | | 2002-01-18 | 470,00 | 1.283.033 | 483,00 | 470,00 | 476,50 | 00:00:00 | | 2002-01-21 | 484,50 | 877.717 | 484,50 | 472,04 | 472,04 | 00:00:00 | | 2002-01-22 | 478,50 | 1.559.532 | 482,00 | 476,00 | 477,50 | 00:00:00 | | 2002-01-23 | 479,00 | 929.246 | 481,50 | 476,00 | 478,00 | 00:00:00 | | 2002-01-24 | 479,00 | 1.340.499 | 484,00 | 470,50 | 477,00 | 00:00:00 | | 2002-01-25 | 476,50 | 527.050 | 485,00 | 474,50 | 476,50 | 00:00:00 | | 2002-01-28 | 476,50 | 1.139.151 | 487,00 | 470,50 | 470,50 | 00:00:00 | | 2002-01-29 | 475,00 | 1.483.760 | 489,00 | 471,50 | 482,20 | 00:00:00 | | 2002-01-30 | 476,50 | 920.143 | 479,00 | 468,40 | 478,00 | 00:00:00 | | 2002-01-31 | 476,00 | 285.487 | 487,00 | 467,50 | 483,50 | 00:00:00 | | 2002-02-01 | 483,50 | 3.779.268 | 493,60 | 475,00 | 475,00 | 00:00:00 | | 2002-02-04 | 488,00 | 331.208 | 488,00 | 473,50 | 473,50 | 00:00:00 | | 2002-02-05 | 486,50 | 442.009 | 498,00 | 476,50 | 480,00 | 00:00:00 | | 2002-02-06 | 482,00 | 802.373 | 490,00 | 480,00 | 487,80 | 00:00:00 | | 2002-02-07 | 482,00 | 933.613 | 487,00 | 474,00 | 476,00 | 00:00:00 | | 2002-02-08 | 481,00 | 380.029 | 486,00 | 481,00 | 483,70 | 00:00:00 | | 2002-02-11 | 486,00 | 685.931 | 486,00 | 478,50 | 478,50 | 00:00:00 | | 2002-02-12 | 483,00 | 727.786 | 486,00 | 478,50 | 485,00 | 00:00:00 | | 2002-02-13 | 499,00 | 2.860.782 | 499,00 | 481,20 | 481,20 | 00:00:00 | | 2002-02-14 | 494,00 | 0 | 498,00 | 494,00 | 498,00 | 00:00:00 | | 2002-02-15 | 499,00 | 903.087 | 503,00 | 490,50 | 494,00 | 00:00:00 | | 2002-02-18 | 494,00 | 998.254 | 500,00 | 493,00 | 497,70 | 00:00:00 | | 2002-02-19 | 491,00 | 984.039 | 498,00 | 478,00 | 494,00 | 00:00:00 | | 2002-02-20 | 488,00 | 804.517 | 501,50 | 487,00 | 496,00 | 00:00:00 | | 2002-02-21 | 493,50 | 835.232 | 501,82 | 488,00 | 496,37 | 00:00:00 | | 2002-02-22 | 495,00 | 705.346 | 497,00 | 492,10 | 494,30 | 00:00:00 | | 2002-02-25 | 497,00 | 1.249.782 | 499,00 | 494,00 | 495,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
