Última Hora: "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-17616,002.207.482621,00602,84602,8000:00:00
2002-06-18604,001.634.179624,00600,50620,0000:00:00
2002-06-19602,501.852.855612,44602,00612,4400:00:00
2002-06-20601,00974.818620,00600,00610,0000:00:00
2002-06-21599,502.710.270617,50599,50617,5000:00:00
2002-06-24596,00830.829605,00596,00599,5000:00:00
2002-06-25597,001.979.611603,50592,50603,5000:00:00
2002-06-26588,002.533.525604,50582,00604,5000:00:00
2002-06-27588,002.637.378596,50587,00590,5000:00:00
2002-06-28597,004.739.551603,00589,80590,0000:00:00
2002-07-01599,003.381.078607,00594,00599,8400:00:00
2002-07-02599,001.348.563620,00591,00620,0000:00:00
2002-07-03591,50925.744603,00590,00601,0000:00:00
2002-07-04595,001.211.580599,50590,00596,0000:00:00
2002-07-05593,00982.323599,00587,00590,0000:00:00
2002-07-08610,001.098.883612,00590,00592,8000:00:00
2002-07-09602,003.793.011619,00599,50613,1000:00:00
2002-07-10596,001.958.047601,00590,00594,5000:00:00
2002-07-11585,002.598.607595,00582,00594,6100:00:00
2002-07-12580,002.125.805595,50575,00592,0000:00:00
2002-07-15551,501.296.077586,50547,50580,0000:00:00
2002-07-16542,501.816.062574,00537,00555,0000:00:00
2002-07-17563,002.117.341565,00535,00535,0000:00:00
2002-07-18566,502.676.393578,50553,00555,0000:00:00
2002-07-19554,001.030.673572,00550,50568,6000:00:00
2002-07-22530,001.515.496551,00530,00540,0000:00:00
2002-07-23527,501.139.820541,50521,00531,0000:00:00
2002-07-24525,001.599.862531,00505,00526,0000:00:00
2002-07-25545,002.749.233561,00525,50525,5000:00:00
2002-07-26553,001.662.133572,00535,00535,0000:00:00
2002-07-29579,001.112.310579,00554,00554,0000:00:00
2002-07-30575,001.142.173587,00554,50587,0000:00:00
2002-07-31585,001.297.292600,00572,50583,5000:00:00
2002-08-01581,00921.816585,50572,50585,5000:00:00
2002-08-02574,001.641.883583,50570,00574,5000:00:00
2002-08-05582,502.485.520584,50561,50573,6800:00:00
2002-08-06592,001.791.236598,00569,50571,5000:00:00
2002-08-07580,001.343.435612,00570,00584,5000:00:00
2002-08-08601,001.148.669599,00575,50579,2000:00:00
2002-08-09614,50890.062615,00586,00605,5000:00:00
2002-08-12603,501.025.621607,50580,00601,0000:00:00
2002-08-13610,001.536.414614,00594,00597,5000:00:00
2002-08-14593,001.458.633616,00593,00605,0000:00:00
2002-08-15604,501.662.851612,50595,00602,0000:00:00
2002-08-16607,001.212.849617,50590,50604,5000:00:00
2002-08-19618,00617.335620,00591,00607,0000:00:00
2002-08-20611,501.960.018613,00600,00612,0000:00:00
2002-08-21613,001.366.334625,00604,50615,5000:00:00
2002-08-22594,002.252.224616,00584,00615,5000:00:00
2002-08-23591,001.495.401594,50580,00591,7000:00:00
2002-08-26591,000591,00591,00591,0000:00:00
2002-08-27599,00633.462602,00583,00593,5000:00:00
2002-08-28585,00741.394602,50581,00602,5000:00:00
2002-08-29593,50754.684593,50578,00587,0000:00:00
2002-08-30595,001.123.200600,00588,50596,0000:00:00
2002-09-02593,501.078.807603,00592,50594,5600:00:00
2002-09-03583,001.661.435597,00575,00593,0000:00:00
2002-09-04588,00863.193593,18580,00580,0000:00:00
2002-09-05579,50884.564591,00562,00583,0000:00:00
2002-09-06594,001.424.007608,00578,90578,9000:00:00
2002-09-09592,00637.620609,00577,50609,0000:00:00
2002-09-10600,00568.842602,00595,00598,0000:00:00
2002-09-11608,001.434.981615,00592,50600,0000:00:00
2002-09-12594,00569.068605,00586,00605,0000:00:00
2002-09-13592,001.046.554600,00575,50585,0000:00:00
2002-09-16589,00912.552599,50585,50590,0000:00:00
2002-09-17585,50729.645603,50584,00598,0000:00:00
2002-09-18579,50924.974589,00573,00580,0000:00:00
2002-09-19566,502.738.948587,00566,00584,0000:00:00
2002-09-20573,004.495.461600,00545,00556,0000:00:00
2002-09-23560,50620.947575,00555,00569,0000:00:00
2002-09-24560,001.859.834565,00550,00557,0000:00:00
2002-09-25574,003.262.931575,00557,00557,0000:00:00
2002-09-26591,001.940.622597,50578,00581,6300:00:00
2002-09-27589,502.146.652595,50582,50591,0000:00:00
2002-09-30570,001.726.159593,50565,00593,5000:00:00
2002-10-01575,001.155.807580,00563,00570,0000:00:00
2002-10-02593,50638.020599,00572,50572,5000:00:00
2002-10-03589,501.251.965599,50577,50599,5000:00:00
2002-10-04594,001.582.504604,50580,00587,0000:00:00
2002-10-07582,001.356.523603,00576,00603,0000:00:00
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