|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 616,00 | 2.207.482 | 621,00 | 602,84 | 602,80 | 00:00:00 | | 2002-06-18 | 604,00 | 1.634.179 | 624,00 | 600,50 | 620,00 | 00:00:00 | | 2002-06-19 | 602,50 | 1.852.855 | 612,44 | 602,00 | 612,44 | 00:00:00 | | 2002-06-20 | 601,00 | 974.818 | 620,00 | 600,00 | 610,00 | 00:00:00 | | 2002-06-21 | 599,50 | 2.710.270 | 617,50 | 599,50 | 617,50 | 00:00:00 | | 2002-06-24 | 596,00 | 830.829 | 605,00 | 596,00 | 599,50 | 00:00:00 | | 2002-06-25 | 597,00 | 1.979.611 | 603,50 | 592,50 | 603,50 | 00:00:00 | | 2002-06-26 | 588,00 | 2.533.525 | 604,50 | 582,00 | 604,50 | 00:00:00 | | 2002-06-27 | 588,00 | 2.637.378 | 596,50 | 587,00 | 590,50 | 00:00:00 | | 2002-06-28 | 597,00 | 4.739.551 | 603,00 | 589,80 | 590,00 | 00:00:00 | | 2002-07-01 | 599,00 | 3.381.078 | 607,00 | 594,00 | 599,84 | 00:00:00 | | 2002-07-02 | 599,00 | 1.348.563 | 620,00 | 591,00 | 620,00 | 00:00:00 | | 2002-07-03 | 591,50 | 925.744 | 603,00 | 590,00 | 601,00 | 00:00:00 | | 2002-07-04 | 595,00 | 1.211.580 | 599,50 | 590,00 | 596,00 | 00:00:00 | | 2002-07-05 | 593,00 | 982.323 | 599,00 | 587,00 | 590,00 | 00:00:00 | | 2002-07-08 | 610,00 | 1.098.883 | 612,00 | 590,00 | 592,80 | 00:00:00 | | 2002-07-09 | 602,00 | 3.793.011 | 619,00 | 599,50 | 613,10 | 00:00:00 | | 2002-07-10 | 596,00 | 1.958.047 | 601,00 | 590,00 | 594,50 | 00:00:00 | | 2002-07-11 | 585,00 | 2.598.607 | 595,00 | 582,00 | 594,61 | 00:00:00 | | 2002-07-12 | 580,00 | 2.125.805 | 595,50 | 575,00 | 592,00 | 00:00:00 | | 2002-07-15 | 551,50 | 1.296.077 | 586,50 | 547,50 | 580,00 | 00:00:00 | | 2002-07-16 | 542,50 | 1.816.062 | 574,00 | 537,00 | 555,00 | 00:00:00 | | 2002-07-17 | 563,00 | 2.117.341 | 565,00 | 535,00 | 535,00 | 00:00:00 | | 2002-07-18 | 566,50 | 2.676.393 | 578,50 | 553,00 | 555,00 | 00:00:00 | | 2002-07-19 | 554,00 | 1.030.673 | 572,00 | 550,50 | 568,60 | 00:00:00 | | 2002-07-22 | 530,00 | 1.515.496 | 551,00 | 530,00 | 540,00 | 00:00:00 | | 2002-07-23 | 527,50 | 1.139.820 | 541,50 | 521,00 | 531,00 | 00:00:00 | | 2002-07-24 | 525,00 | 1.599.862 | 531,00 | 505,00 | 526,00 | 00:00:00 | | 2002-07-25 | 545,00 | 2.749.233 | 561,00 | 525,50 | 525,50 | 00:00:00 | | 2002-07-26 | 553,00 | 1.662.133 | 572,00 | 535,00 | 535,00 | 00:00:00 | | 2002-07-29 | 579,00 | 1.112.310 | 579,00 | 554,00 | 554,00 | 00:00:00 | | 2002-07-30 | 575,00 | 1.142.173 | 587,00 | 554,50 | 587,00 | 00:00:00 | | 2002-07-31 | 585,00 | 1.297.292 | 600,00 | 572,50 | 583,50 | 00:00:00 | | 2002-08-01 | 581,00 | 921.816 | 585,50 | 572,50 | 585,50 | 00:00:00 | | 2002-08-02 | 574,00 | 1.641.883 | 583,50 | 570,00 | 574,50 | 00:00:00 | | 2002-08-05 | 582,50 | 2.485.520 | 584,50 | 561,50 | 573,68 | 00:00:00 | | 2002-08-06 | 592,00 | 1.791.236 | 598,00 | 569,50 | 571,50 | 00:00:00 | | 2002-08-07 | 580,00 | 1.343.435 | 612,00 | 570,00 | 584,50 | 00:00:00 | | 2002-08-08 | 601,00 | 1.148.669 | 599,00 | 575,50 | 579,20 | 00:00:00 | | 2002-08-09 | 614,50 | 890.062 | 615,00 | 586,00 | 605,50 | 00:00:00 | | 2002-08-12 | 603,50 | 1.025.621 | 607,50 | 580,00 | 601,00 | 00:00:00 | | 2002-08-13 | 610,00 | 1.536.414 | 614,00 | 594,00 | 597,50 | 00:00:00 | | 2002-08-14 | 593,00 | 1.458.633 | 616,00 | 593,00 | 605,00 | 00:00:00 | | 2002-08-15 | 604,50 | 1.662.851 | 612,50 | 595,00 | 602,00 | 00:00:00 | | 2002-08-16 | 607,00 | 1.212.849 | 617,50 | 590,50 | 604,50 | 00:00:00 | | 2002-08-19 | 618,00 | 617.335 | 620,00 | 591,00 | 607,00 | 00:00:00 | | 2002-08-20 | 611,50 | 1.960.018 | 613,00 | 600,00 | 612,00 | 00:00:00 | | 2002-08-21 | 613,00 | 1.366.334 | 625,00 | 604,50 | 615,50 | 00:00:00 | | 2002-08-22 | 594,00 | 2.252.224 | 616,00 | 584,00 | 615,50 | 00:00:00 | | 2002-08-23 | 591,00 | 1.495.401 | 594,50 | 580,00 | 591,70 | 00:00:00 | | 2002-08-26 | 591,00 | 0 | 591,00 | 591,00 | 591,00 | 00:00:00 | | 2002-08-27 | 599,00 | 633.462 | 602,00 | 583,00 | 593,50 | 00:00:00 | | 2002-08-28 | 585,00 | 741.394 | 602,50 | 581,00 | 602,50 | 00:00:00 | | 2002-08-29 | 593,50 | 754.684 | 593,50 | 578,00 | 587,00 | 00:00:00 | | 2002-08-30 | 595,00 | 1.123.200 | 600,00 | 588,50 | 596,00 | 00:00:00 | | 2002-09-02 | 593,50 | 1.078.807 | 603,00 | 592,50 | 594,56 | 00:00:00 | | 2002-09-03 | 583,00 | 1.661.435 | 597,00 | 575,00 | 593,00 | 00:00:00 | | 2002-09-04 | 588,00 | 863.193 | 593,18 | 580,00 | 580,00 | 00:00:00 | | 2002-09-05 | 579,50 | 884.564 | 591,00 | 562,00 | 583,00 | 00:00:00 | | 2002-09-06 | 594,00 | 1.424.007 | 608,00 | 578,90 | 578,90 | 00:00:00 | | 2002-09-09 | 592,00 | 637.620 | 609,00 | 577,50 | 609,00 | 00:00:00 | | 2002-09-10 | 600,00 | 568.842 | 602,00 | 595,00 | 598,00 | 00:00:00 | | 2002-09-11 | 608,00 | 1.434.981 | 615,00 | 592,50 | 600,00 | 00:00:00 | | 2002-09-12 | 594,00 | 569.068 | 605,00 | 586,00 | 605,00 | 00:00:00 | | 2002-09-13 | 592,00 | 1.046.554 | 600,00 | 575,50 | 585,00 | 00:00:00 | | 2002-09-16 | 589,00 | 912.552 | 599,50 | 585,50 | 590,00 | 00:00:00 | | 2002-09-17 | 585,50 | 729.645 | 603,50 | 584,00 | 598,00 | 00:00:00 | | 2002-09-18 | 579,50 | 924.974 | 589,00 | 573,00 | 580,00 | 00:00:00 | | 2002-09-19 | 566,50 | 2.738.948 | 587,00 | 566,00 | 584,00 | 00:00:00 | | 2002-09-20 | 573,00 | 4.495.461 | 600,00 | 545,00 | 556,00 | 00:00:00 | | 2002-09-23 | 560,50 | 620.947 | 575,00 | 555,00 | 569,00 | 00:00:00 | | 2002-09-24 | 560,00 | 1.859.834 | 565,00 | 550,00 | 557,00 | 00:00:00 | | 2002-09-25 | 574,00 | 3.262.931 | 575,00 | 557,00 | 557,00 | 00:00:00 | | 2002-09-26 | 591,00 | 1.940.622 | 597,50 | 578,00 | 581,63 | 00:00:00 | | 2002-09-27 | 589,50 | 2.146.652 | 595,50 | 582,50 | 591,00 | 00:00:00 | | 2002-09-30 | 570,00 | 1.726.159 | 593,50 | 565,00 | 593,50 | 00:00:00 | | 2002-10-01 | 575,00 | 1.155.807 | 580,00 | 563,00 | 570,00 | 00:00:00 | | 2002-10-02 | 593,50 | 638.020 | 599,00 | 572,50 | 572,50 | 00:00:00 | | 2002-10-03 | 589,50 | 1.251.965 | 599,50 | 577,50 | 599,50 | 00:00:00 | | 2002-10-04 | 594,00 | 1.582.504 | 604,50 | 580,00 | 587,00 | 00:00:00 | | 2002-10-07 | 582,00 | 1.356.523 | 603,00 | 576,00 | 603,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
