Última Hora: "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT    "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT    "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-02-25497,001.249.782499,00494,00495,0000:00:00
2002-02-26490,501.513.771497,50489,00495,6100:00:00
2002-02-27500,502.013.797502,50492,00497,5000:00:00
2002-02-28514,501.987.864522,00500,00502,0000:00:00
2002-03-01517,502.718.244525,50516,00516,0000:00:00
2002-03-04511,501.126.717527,00511,50520,3000:00:00
2002-03-05511,50490.268520,00506,50510,5000:00:00
2002-03-06512,00778.787524,00507,50524,0000:00:00
2002-03-07515,00813.354519,00504,00511,4100:00:00
2002-03-08511,00784.457522,00506,00518,0000:00:00
2002-03-11506,501.862.691510,00500,00505,0000:00:00
2002-03-12507,001.020.096510,00500,00506,5000:00:00
2002-03-13505,00541.629519,00502,50519,0000:00:00
2002-03-14502,50463.849508,50502,50507,1500:00:00
2002-03-15513,501.339.771514,00500,50504,5000:00:00
2002-03-18501,501.091.480512,04495,00504,5000:00:00
2002-03-19500,001.837.141510,50494,00505,0000:00:00
2002-03-20504,501.456.418521,30494,00499,9000:00:00
2002-03-21503,501.299.811515,60492,10500,0000:00:00
2002-03-22507,50195.088508,00496,00496,0000:00:00
2002-03-25508,001.163.576515,00503,00503,0000:00:00
2002-03-26510,502.069.562514,00507,00508,4000:00:00
2002-03-27510,00859.179513,50505,00508,0000:00:00
2002-03-28513,001.082.881519,50509,00514,0000:00:00
2002-03-29513,000513,00513,00513,0000:00:00
2002-04-01513,000513,00513,00513,0000:00:00
2002-04-02516,50561.790520,00507,00513,5000:00:00
2002-04-03520,00666.325525,00510,00510,0000:00:00
2002-04-04512,00578.186518,00505,50516,0000:00:00
2002-04-05523,001.069.874531,50512,56512,5600:00:00
2002-04-08520,50326.495527,50517,00527,5000:00:00
2002-04-09517,00234.363522,05511,00521,9600:00:00
2002-04-10523,00627.259525,00512,24514,5000:00:00
2002-04-11524,50470.588527,59512,50512,5000:00:00
2002-04-12527,00548.898528,00524,00525,0000:00:00
2002-04-15529,50388.119536,00523,00536,0000:00:00
2002-04-16534,50844.493536,00517,50528,8300:00:00
2002-04-17526,001.521.623545,00521,50535,0000:00:00
2002-04-18517,001.517.793535,00515,50533,0000:00:00
2002-04-19530,001.105.966532,50520,00524,0000:00:00
2002-04-22533,001.258.724534,00524,00532,5000:00:00
2002-04-23576,000582,00533,00533,0000:00:00
2002-04-24606,006.739.085615,00581,50581,5000:00:00
2002-04-25599,005.305.391618,00595,00618,0000:00:00
2002-04-26600,001.397.198603,00588,00588,5000:00:00
2002-04-29603,00849.173612,00600,00612,0000:00:00
2002-04-30603,00751.284609,00597,00609,0000:00:00
2002-05-01627,001.879.297627,00605,44606,3200:00:00
2002-05-02621,002.172.282628,30598,70620,0000:00:00
2002-05-03622,501.320.104628,00598,70598,7000:00:00
2002-05-06622,500622,50622,50622,5000:00:00
2002-05-07618,001.476.896627,50608,00627,5000:00:00
2002-05-08607,501.854.493623,75607,50620,7600:00:00
2002-05-09602,502.295.263610,00600,00609,0000:00:00
2002-05-10608,501.409.725611,50605,50607,4800:00:00
2002-05-13608,00627.384610,00603,00605,0000:00:00
2002-05-14596,501.673.946609,50596,00608,1000:00:00
2002-05-15601,001.368.387607,10597,50605,0000:00:00
2002-05-16601,002.902.526603,50596,00601,0000:00:00
2002-05-17599,002.722.489606,25598,00600,5000:00:00
2002-05-20593,501.767.414599,50588,25599,0000:00:00
2002-05-21588,503.513.196592,25581,50590,0000:00:00
2002-05-22591,501.958.836593,00582,00582,0000:00:00
2002-05-23615,002.124.500618,50585,00591,0000:00:00
2002-05-24623,002.661.330627,00608,90609,1000:00:00
2002-05-27627,501.668.853638,50618,00629,0000:00:00
2002-05-28605,501.957.357627,50600,00626,0000:00:00
2002-05-29612,501.621.977620,00604,50604,5000:00:00
2002-05-30622,001.552.861628,00608,00622,0000:00:00
2002-05-31626,002.353.817627,00618,00626,7000:00:00
2002-06-03626,000626,00626,00626,0000:00:00
2002-06-04626,000626,00626,00626,0000:00:00
2002-06-05625,001.817.258628,00615,00628,0000:00:00
2002-06-06611,501.774.211630,00608,00619,0000:00:00
2002-06-07611,002.328.407617,00605,75605,8000:00:00
2002-06-10618,001.812.585623,00605,00605,0000:00:00
2002-06-11633,002.403.995633,00616,22620,0000:00:00
2002-06-12619,504.886.339629,50617,00629,0000:00:00
2002-06-13616,50528.933621,00614,00620,5000:00:00
2002-06-14605,003.802.730616,50603,00616,5000:00:00
2002-06-17616,002.207.482621,00602,84602,8000:00:00
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