Última Hora: "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
Abcourt Mines Inc - [Ticker: ABI.V]Gráfico Abcourt Mines Inc  Noticias Abcourt Mines Inc  Descargar Históricos de Metastock Abcourt Mines Inc y Otros  Análisis Técnico Abcourt Mines Inc  
Última Transacción0,040Hora de Cotización2018-11-29 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo0,040Mínimo0,040
Volumen61.000Volumen Medio (3m)0
Demanda / Oferta0,070 x 0 - 0,075 x 0Yield
Cierre Anterior0,040PER0,00%
Apertura0,040EPS0,00
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 ABI.V desde 2000-01-01 hasta 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-08-280,092.5000,090,090,0900:00:00
2003-08-290,1135.0000,110,090,1000:00:00
2003-09-020,091.2000,090,090,0900:00:00
2003-09-030,0900,090,090,0900:00:00
2003-09-040,0900,090,090,0900:00:00
2003-09-050,1024.0000,100,100,1000:00:00
2003-09-080,1267.2000,120,090,0900:00:00
2003-09-090,1436.5000,140,110,1100:00:00
2003-09-100,135.9000,140,130,1400:00:00
2003-09-110,127.3000,130,120,1300:00:00
2003-09-120,1331.0000,130,130,1300:00:00
2003-09-150,1232.5000,120,120,1200:00:00
2003-09-160,1128.5000,120,110,1200:00:00
2003-09-170,1100,110,110,1100:00:00
2003-09-180,111.8000,110,110,1100:00:00
2003-09-190,103.0000,100,100,1000:00:00
2003-09-220,1000,100,100,1000:00:00
2003-09-230,1065.0000,110,100,1100:00:00
2003-09-240,1050.0000,100,100,1000:00:00
2003-09-250,1190.0000,110,100,1000:00:00
2003-09-260,1050.0000,100,100,1000:00:00
2003-09-290,1000,100,100,1000:00:00
2003-09-300,1080.0000,100,100,1000:00:00
2003-10-010,1052.5000,100,100,1000:00:00
2003-10-020,1000,100,100,1000:00:00
2003-10-030,0955.0000,100,090,1000:00:00
2003-10-060,0940.0000,090,090,0900:00:00
2003-10-070,0900,090,090,0900:00:00
2003-10-080,0974.0000,090,090,0900:00:00
2003-10-090,095.2000,090,090,0900:00:00
2003-10-100,0900,090,090,0900:00:00
2003-10-140,094.0000,090,090,0900:00:00
2003-10-150,0900,090,090,0900:00:00
2003-10-160,0965.0000,090,090,0900:00:00
2003-10-170,1010.0000,100,090,0900:00:00
2003-10-200,1010.0000,100,100,1000:00:00
2003-10-210,09110.5000,090,090,0900:00:00
2003-10-220,091.0000,090,090,0900:00:00
2003-10-230,0920.0000,090,090,0900:00:00
2003-10-240,0900,090,090,0900:00:00
2003-10-270,10120.0000,100,090,0900:00:00
2003-10-280,0910.5000,100,090,1000:00:00
2003-10-290,0921.5000,100,090,1000:00:00
2003-10-300,12114.3000,120,090,0900:00:00
2003-10-310,118000,110,110,1100:00:00
2003-11-030,1150.0000,120,110,1200:00:00
2003-11-040,1010.0000,110,100,1100:00:00
2003-11-050,1050.0000,100,100,1000:00:00
2003-11-060,0960.0000,100,090,1000:00:00
2003-11-070,0900,090,090,0900:00:00
2003-11-100,1095.3000,100,090,1000:00:00
2003-11-110,1050.0000,100,090,0900:00:00
2003-11-120,0950.0000,100,090,1000:00:00
2003-11-130,098.0000,090,090,0900:00:00
2003-11-140,0910.0000,090,090,0900:00:00
2003-11-170,0900,090,090,0900:00:00
2003-11-180,0925.0000,090,090,0900:00:00
2003-11-190,1025.9000,100,100,1000:00:00
2003-11-200,1082.5000,100,100,1000:00:00
2003-11-210,1121.5000,110,100,1000:00:00
2003-11-240,1100,110,110,1100:00:00
2003-11-250,1016.0000,100,100,1000:00:00
2003-11-260,1133.9000,110,100,1000:00:00
2003-11-270,126.0000,120,100,1000:00:00
2003-11-280,135000,130,130,1300:00:00
2003-12-010,122.4000,120,120,1200:00:00
2003-12-020,1126.8000,120,110,1200:00:00
2003-12-030,1127.1000,120,110,1200:00:00
2003-12-040,1220.0000,130,120,1200:00:00
2003-12-050,1426.6000,140,110,1100:00:00
2003-12-080,1239.5000,120,120,1200:00:00
2003-12-090,1334.9000,130,120,1300:00:00
2003-12-100,124.8000,120,120,1200:00:00
2003-12-110,1318.4000,130,110,1100:00:00
2003-12-120,12130.1000,120,110,1200:00:00
2003-12-150,1200,120,120,1200:00:00
2003-12-160,115000,110,110,1100:00:00
2003-12-170,1210.5000,120,110,1100:00:00
2003-12-180,1217.1000,120,100,1000:00:00
2003-12-190,1115.3000,110,110,1100:00:00
2003-12-220,1222.5000,120,110,1100:00:00
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