|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 497,00 | 1.249.782 | 499,00 | 494,00 | 495,00 | 00:00:00 | | 2002-02-26 | 490,50 | 1.513.771 | 497,50 | 489,00 | 495,61 | 00:00:00 | | 2002-02-27 | 500,50 | 2.013.797 | 502,50 | 492,00 | 497,50 | 00:00:00 | | 2002-02-28 | 514,50 | 1.987.864 | 522,00 | 500,00 | 502,00 | 00:00:00 | | 2002-03-01 | 517,50 | 2.718.244 | 525,50 | 516,00 | 516,00 | 00:00:00 | | 2002-03-04 | 511,50 | 1.126.717 | 527,00 | 511,50 | 520,30 | 00:00:00 | | 2002-03-05 | 511,50 | 490.268 | 520,00 | 506,50 | 510,50 | 00:00:00 | | 2002-03-06 | 512,00 | 778.787 | 524,00 | 507,50 | 524,00 | 00:00:00 | | 2002-03-07 | 515,00 | 813.354 | 519,00 | 504,00 | 511,41 | 00:00:00 | | 2002-03-08 | 511,00 | 784.457 | 522,00 | 506,00 | 518,00 | 00:00:00 | | 2002-03-11 | 506,50 | 1.862.691 | 510,00 | 500,00 | 505,00 | 00:00:00 | | 2002-03-12 | 507,00 | 1.020.096 | 510,00 | 500,00 | 506,50 | 00:00:00 | | 2002-03-13 | 505,00 | 541.629 | 519,00 | 502,50 | 519,00 | 00:00:00 | | 2002-03-14 | 502,50 | 463.849 | 508,50 | 502,50 | 507,15 | 00:00:00 | | 2002-03-15 | 513,50 | 1.339.771 | 514,00 | 500,50 | 504,50 | 00:00:00 | | 2002-03-18 | 501,50 | 1.091.480 | 512,04 | 495,00 | 504,50 | 00:00:00 | | 2002-03-19 | 500,00 | 1.837.141 | 510,50 | 494,00 | 505,00 | 00:00:00 | | 2002-03-20 | 504,50 | 1.456.418 | 521,30 | 494,00 | 499,90 | 00:00:00 | | 2002-03-21 | 503,50 | 1.299.811 | 515,60 | 492,10 | 500,00 | 00:00:00 | | 2002-03-22 | 507,50 | 195.088 | 508,00 | 496,00 | 496,00 | 00:00:00 | | 2002-03-25 | 508,00 | 1.163.576 | 515,00 | 503,00 | 503,00 | 00:00:00 | | 2002-03-26 | 510,50 | 2.069.562 | 514,00 | 507,00 | 508,40 | 00:00:00 | | 2002-03-27 | 510,00 | 859.179 | 513,50 | 505,00 | 508,00 | 00:00:00 | | 2002-03-28 | 513,00 | 1.082.881 | 519,50 | 509,00 | 514,00 | 00:00:00 | | 2002-03-29 | 513,00 | 0 | 513,00 | 513,00 | 513,00 | 00:00:00 | | 2002-04-01 | 513,00 | 0 | 513,00 | 513,00 | 513,00 | 00:00:00 | | 2002-04-02 | 516,50 | 561.790 | 520,00 | 507,00 | 513,50 | 00:00:00 | | 2002-04-03 | 520,00 | 666.325 | 525,00 | 510,00 | 510,00 | 00:00:00 | | 2002-04-04 | 512,00 | 578.186 | 518,00 | 505,50 | 516,00 | 00:00:00 | | 2002-04-05 | 523,00 | 1.069.874 | 531,50 | 512,56 | 512,56 | 00:00:00 | | 2002-04-08 | 520,50 | 326.495 | 527,50 | 517,00 | 527,50 | 00:00:00 | | 2002-04-09 | 517,00 | 234.363 | 522,05 | 511,00 | 521,96 | 00:00:00 | | 2002-04-10 | 523,00 | 627.259 | 525,00 | 512,24 | 514,50 | 00:00:00 | | 2002-04-11 | 524,50 | 470.588 | 527,59 | 512,50 | 512,50 | 00:00:00 | | 2002-04-12 | 527,00 | 548.898 | 528,00 | 524,00 | 525,00 | 00:00:00 | | 2002-04-15 | 529,50 | 388.119 | 536,00 | 523,00 | 536,00 | 00:00:00 | | 2002-04-16 | 534,50 | 844.493 | 536,00 | 517,50 | 528,83 | 00:00:00 | | 2002-04-17 | 526,00 | 1.521.623 | 545,00 | 521,50 | 535,00 | 00:00:00 | | 2002-04-18 | 517,00 | 1.517.793 | 535,00 | 515,50 | 533,00 | 00:00:00 | | 2002-04-19 | 530,00 | 1.105.966 | 532,50 | 520,00 | 524,00 | 00:00:00 | | 2002-04-22 | 533,00 | 1.258.724 | 534,00 | 524,00 | 532,50 | 00:00:00 | | 2002-04-23 | 576,00 | 0 | 582,00 | 533,00 | 533,00 | 00:00:00 | | 2002-04-24 | 606,00 | 6.739.085 | 615,00 | 581,50 | 581,50 | 00:00:00 | | 2002-04-25 | 599,00 | 5.305.391 | 618,00 | 595,00 | 618,00 | 00:00:00 | | 2002-04-26 | 600,00 | 1.397.198 | 603,00 | 588,00 | 588,50 | 00:00:00 | | 2002-04-29 | 603,00 | 849.173 | 612,00 | 600,00 | 612,00 | 00:00:00 | | 2002-04-30 | 603,00 | 751.284 | 609,00 | 597,00 | 609,00 | 00:00:00 | | 2002-05-01 | 627,00 | 1.879.297 | 627,00 | 605,44 | 606,32 | 00:00:00 | | 2002-05-02 | 621,00 | 2.172.282 | 628,30 | 598,70 | 620,00 | 00:00:00 | | 2002-05-03 | 622,50 | 1.320.104 | 628,00 | 598,70 | 598,70 | 00:00:00 | | 2002-05-06 | 622,50 | 0 | 622,50 | 622,50 | 622,50 | 00:00:00 | | 2002-05-07 | 618,00 | 1.476.896 | 627,50 | 608,00 | 627,50 | 00:00:00 | | 2002-05-08 | 607,50 | 1.854.493 | 623,75 | 607,50 | 620,76 | 00:00:00 | | 2002-05-09 | 602,50 | 2.295.263 | 610,00 | 600,00 | 609,00 | 00:00:00 | | 2002-05-10 | 608,50 | 1.409.725 | 611,50 | 605,50 | 607,48 | 00:00:00 | | 2002-05-13 | 608,00 | 627.384 | 610,00 | 603,00 | 605,00 | 00:00:00 | | 2002-05-14 | 596,50 | 1.673.946 | 609,50 | 596,00 | 608,10 | 00:00:00 | | 2002-05-15 | 601,00 | 1.368.387 | 607,10 | 597,50 | 605,00 | 00:00:00 | | 2002-05-16 | 601,00 | 2.902.526 | 603,50 | 596,00 | 601,00 | 00:00:00 | | 2002-05-17 | 599,00 | 2.722.489 | 606,25 | 598,00 | 600,50 | 00:00:00 | | 2002-05-20 | 593,50 | 1.767.414 | 599,50 | 588,25 | 599,00 | 00:00:00 | | 2002-05-21 | 588,50 | 3.513.196 | 592,25 | 581,50 | 590,00 | 00:00:00 | | 2002-05-22 | 591,50 | 1.958.836 | 593,00 | 582,00 | 582,00 | 00:00:00 | | 2002-05-23 | 615,00 | 2.124.500 | 618,50 | 585,00 | 591,00 | 00:00:00 | | 2002-05-24 | 623,00 | 2.661.330 | 627,00 | 608,90 | 609,10 | 00:00:00 | | 2002-05-27 | 627,50 | 1.668.853 | 638,50 | 618,00 | 629,00 | 00:00:00 | | 2002-05-28 | 605,50 | 1.957.357 | 627,50 | 600,00 | 626,00 | 00:00:00 | | 2002-05-29 | 612,50 | 1.621.977 | 620,00 | 604,50 | 604,50 | 00:00:00 | | 2002-05-30 | 622,00 | 1.552.861 | 628,00 | 608,00 | 622,00 | 00:00:00 | | 2002-05-31 | 626,00 | 2.353.817 | 627,00 | 618,00 | 626,70 | 00:00:00 | | 2002-06-03 | 626,00 | 0 | 626,00 | 626,00 | 626,00 | 00:00:00 | | 2002-06-04 | 626,00 | 0 | 626,00 | 626,00 | 626,00 | 00:00:00 | | 2002-06-05 | 625,00 | 1.817.258 | 628,00 | 615,00 | 628,00 | 00:00:00 | | 2002-06-06 | 611,50 | 1.774.211 | 630,00 | 608,00 | 619,00 | 00:00:00 | | 2002-06-07 | 611,00 | 2.328.407 | 617,00 | 605,75 | 605,80 | 00:00:00 | | 2002-06-10 | 618,00 | 1.812.585 | 623,00 | 605,00 | 605,00 | 00:00:00 | | 2002-06-11 | 633,00 | 2.403.995 | 633,00 | 616,22 | 620,00 | 00:00:00 | | 2002-06-12 | 619,50 | 4.886.339 | 629,50 | 617,00 | 629,00 | 00:00:00 | | 2002-06-13 | 616,50 | 528.933 | 621,00 | 614,00 | 620,50 | 00:00:00 | | 2002-06-14 | 605,00 | 3.802.730 | 616,50 | 603,00 | 616,50 | 00:00:00 | | 2002-06-17 | 616,00 | 2.207.482 | 621,00 | 602,84 | 602,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
