Última Hora: "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 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 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-150,2015.0000,210,200,2100:00:00
2004-04-160,1914.0000,200,190,2000:00:00
2004-04-190,173.0000,170,170,1700:00:00
2004-04-200,197.5000,190,160,1700:00:00
2004-04-210,1618.5000,190,160,1900:00:00
2004-04-220,198.6000,190,190,1900:00:00
2004-04-230,201.5000,200,190,1900:00:00
2004-04-260,192.6000,190,190,1900:00:00
2004-04-270,198.0000,190,190,1900:00:00
2004-04-280,1727.0000,170,160,1700:00:00
2004-04-290,1700,170,170,1700:00:00
2004-04-300,165000,160,160,1600:00:00
2004-05-030,164.0000,160,160,1600:00:00
2004-05-040,1732.9000,200,170,1700:00:00
2004-05-050,1711.9000,200,170,2000:00:00
2004-05-060,171.2000,170,170,1700:00:00
2004-05-070,1918.0000,190,190,1900:00:00
2004-05-100,1761.3000,170,140,1600:00:00
2004-05-110,1510.5000,150,140,1400:00:00
2004-05-120,184.0000,180,170,1700:00:00
2004-05-130,1800,180,180,1800:00:00
2004-05-140,1800,180,180,1800:00:00
2004-05-170,1519.4000,170,150,1500:00:00
2004-05-180,1500,150,150,1500:00:00
2004-05-190,1500,150,150,1500:00:00
2004-05-200,1715.6000,170,170,1700:00:00
2004-05-210,157000,150,150,1500:00:00
2004-05-250,185.0000,180,170,1700:00:00
2004-05-260,157.8000,190,150,1900:00:00
2004-05-270,1500,150,150,1500:00:00
2004-05-280,198.0000,190,190,1900:00:00
2004-05-310,1900,190,190,1900:00:00
2004-06-010,156.0000,170,150,1700:00:00
2004-06-020,1500,150,150,1500:00:00
2004-06-030,1500,150,150,1500:00:00
2004-06-040,155000,150,150,1500:00:00
2004-06-070,151.3000,150,150,1500:00:00
2004-06-080,158.8000,150,150,1500:00:00
2004-06-090,1500,150,150,1500:00:00
2004-06-100,1500,150,150,1500:00:00
2004-06-110,1714.0000,170,170,1700:00:00
2004-06-140,1700,170,170,1700:00:00
2004-06-150,1727.8000,170,160,1600:00:00
2004-06-160,1712.0000,170,160,1600:00:00
2004-06-170,1700,170,170,1700:00:00
2004-06-180,151.5000,150,150,1500:00:00
2004-06-210,155.0000,150,150,1500:00:00
2004-06-220,1725.0000,170,170,1700:00:00
2004-06-230,1613.0000,160,160,1600:00:00
2004-06-240,1766.0000,170,160,1600:00:00
2004-06-250,1926.0000,190,170,1700:00:00
2004-06-280,165.0000,170,160,1700:00:00
2004-06-290,191.0000,190,190,1900:00:00
2004-06-300,191.0000,190,190,1900:00:00
2004-07-020,1833.2000,190,160,1900:00:00
2004-07-050,195.0000,190,190,1900:00:00
2004-07-060,205000,200,200,2000:00:00
2004-07-070,1734.0000,180,170,1800:00:00
2004-07-080,1916.9000,190,170,1700:00:00
2004-07-090,205.0000,200,190,1900:00:00
2004-07-120,2121.0000,210,200,2100:00:00
2004-07-130,2027.0000,210,200,2100:00:00
2004-07-140,2000,200,200,2000:00:00
2004-07-150,2315.0000,230,210,2200:00:00
2004-07-160,212.0000,210,210,2100:00:00
2004-07-190,2310.5000,230,210,2100:00:00
2004-07-200,2330.0000,230,200,2300:00:00
2004-07-210,2315.0000,230,230,2300:00:00
2004-07-220,2411.0000,240,230,2300:00:00
2004-07-230,2237.0000,230,190,2300:00:00
2004-07-260,2330.0000,240,220,2200:00:00
2004-07-270,2225.1000,230,220,2300:00:00
2004-07-280,2314.0000,230,210,2100:00:00
2004-07-290,2326.0000,230,220,2200:00:00
2004-07-300,2542.0000,250,220,2400:00:00
2004-08-030,238.4000,230,230,2300:00:00
2004-08-040,235.0000,230,230,2300:00:00
2004-08-050,2300,230,230,2300:00:00
2004-08-060,2413.5000,240,230,2300:00:00
2004-08-090,2366.0000,250,220,2400:00:00
2004-08-100,2410.0000,240,240,2400:00:00
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@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters