Última Hora: "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-11-05487,252.250.516495,00475,00475,0000:00:00
2001-11-06465,501.647.974487,00462,00487,0000:00:00
2001-11-07477,501.451.199483,00469,00469,2500:00:00
2001-11-08500,253.974.967504,80478,80479,0000:00:00
2001-11-09505,002.015.617506,00496,60500,3000:00:00
2001-11-12501,252.110.096507,60493,80507,6000:00:00
2001-11-13516,253.322.918525,00503,50504,0000:00:00
2001-11-14520,003.182.421524,80511,40515,0000:00:00
2001-11-15516,002.907.399525,00510,25514,2500:00:00
2001-11-16515,002.703.463523,00510,00515,0000:00:00
2001-11-19496,751.582.837525,00495,00525,0000:00:00
2001-11-20500,661.500.387506,50490,00502,0000:00:00
2001-11-21505,001.025.991513,00498,00498,0000:00:00
2001-11-22501,001.378.166507,80500,80505,0000:00:00
2001-11-23496,75866.811512,50495,50505,0000:00:00
2001-11-26502,75342.269508,00497,00508,0000:00:00
2001-11-27495,00753.314509,00492,00504,7500:00:00
2001-11-28490,251.780.802510,00490,00498,0000:00:00
2001-11-29495,75582.652506,00493,00495,0000:00:00
2001-11-30513,001.188.519519,00497,00497,0000:00:00
2001-12-03510,001.018.114514,00498,00510,0000:00:00
2001-12-04497,002.345.925516,30491,00498,8000:00:00
2001-12-05495,001.294.128501,00487,00500,8000:00:00
2001-12-06497,001.196.718508,00488,30491,5000:00:00
2001-12-07485,25832.215502,75481,50500,6300:00:00
2001-12-10467,00496.083488,80450,00450,0000:00:00
2001-12-11475,501.412.899482,50461,80470,0000:00:00
2001-12-12472,751.019.757490,00470,00473,5000:00:00
2001-12-13488,00465.506493,00466,50472,5000:00:00
2001-12-14482,00401.053495,50478,00485,8000:00:00
2001-12-17485,00356.796496,80472,50483,3000:00:00
2001-12-18495,75724.140505,00487,50487,5000:00:00
2001-12-19491,005.143.962502,00490,00500,5800:00:00
2001-12-20485,001.117.444493,00481,90492,0000:00:00
2001-12-21489,251.069.412499,00474,50477,5000:00:00
2001-12-24502,5046.839505,00485,50492,0000:00:00
2001-12-25502,500502,50502,50502,5000:00:00
2001-12-26502,500502,50502,50502,5000:00:00
2001-12-27506,50275.857506,50478,00481,0000:00:00
2001-12-28501,00370.836502,00491,00495,0000:00:00
2001-12-31497,00280.228497,00489,00490,0000:00:00
2002-01-01504,000504,00504,00504,0000:00:00
2002-01-02487,501.062.145500,00487,50500,0000:00:00
2002-01-03495,50868.971505,00491,00491,0000:00:00
2002-01-04497,00535.093501,50492,00497,0000:00:00
2002-01-07494,50398.046509,00483,50509,0000:00:00
2002-01-08495,001.076.353498,50487,00493,5000:00:00
2002-01-09490,00587.068502,50482,50490,0000:00:00
2002-01-10486,50690.769490,12483,50490,0000:00:00
2002-01-11481,501.561.591487,50471,50486,0000:00:00
2002-01-14484,50992.036487,00477,50481,5000:00:00
2002-01-15490,50930.337490,50481,00483,0000:00:00
2002-01-16478,001.585.036483,50470,50480,5000:00:00
2002-01-17475,501.993.369500,00471,00500,0000:00:00
2002-01-18470,001.283.033483,00470,00476,5000:00:00
2002-01-21484,50877.717484,50472,04472,0400:00:00
2002-01-22478,501.559.532482,00476,00477,5000:00:00
2002-01-23479,00929.246481,50476,00478,0000:00:00
2002-01-24479,001.340.499484,00470,50477,0000:00:00
2002-01-25476,50527.050485,00474,50476,5000:00:00
2002-01-28476,501.139.151487,00470,50470,5000:00:00
2002-01-29475,001.483.760489,00471,50482,2000:00:00
2002-01-30476,50920.143479,00468,40478,0000:00:00
2002-01-31476,00285.487487,00467,50483,5000:00:00
2002-02-01483,503.779.268493,60475,00475,0000:00:00
2002-02-04488,00331.208488,00473,50473,5000:00:00
2002-02-05486,50442.009498,00476,50480,0000:00:00
2002-02-06482,00802.373490,00480,00487,8000:00:00
2002-02-07482,00933.613487,00474,00476,0000:00:00
2002-02-08481,00380.029486,00481,00483,7000:00:00
2002-02-11486,00685.931486,00478,50478,5000:00:00
2002-02-12483,00727.786486,00478,50485,0000:00:00
2002-02-13499,002.860.782499,00481,20481,2000:00:00
2002-02-14494,000498,00494,00498,0000:00:00
2002-02-15499,00903.087503,00490,50494,0000:00:00
2002-02-18494,00998.254500,00493,00497,7000:00:00
2002-02-19491,00984.039498,00478,00494,0000:00:00
2002-02-20488,00804.517501,50487,00496,0000:00:00
2002-02-21493,50835.232501,82488,00496,3700:00:00
2002-02-22495,00705.346497,00492,10494,3000:00:00
2002-02-25497,001.249.782499,00494,00495,0000:00:00
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