Última Hora: "Portugal regista mais 33 mortos e 4.224 novos casos de infeção em 24 horas - TVI24" Thu, 29 Oct 2020 13:01:00 GMT    ""Conseguiu-se dispersar a multidão" na Nazaré após corte de estrada e reforço de meios - O Jogo" Thu, 29 Oct 2020 16:40:00 GMT    "Restrições à circulação entram em vigor à meia-noite. Saiba o que pode e não pode fazer - Jornal de Negócios" Thu, 29 Oct 2020 18:55:49 GMT    "Marcelo não descarta novo estado de emergência mas exige consenso parlamentar - Observador" Thu, 29 Oct 2020 16:05:00 GMT    "Pandemia. Especialistas avisam que é preciso tomar medidas urgentes - RTP" Thu, 29 Oct 2020 14:00:00 GMT    "Por agora, ficamos assim. E a partir de agora vamos ajustar contas - Expresso" Thu, 29 Oct 2020 09:41:52 GMT    "Autoridades prometem fiscalização pedagógica mas determinada e será permitido circular para cumprir o acordo de poder paternal - PÚBLICO" Thu, 29 Oct 2020 07:37:00 GMT    "Mulher e marido em excesso de velocidade? na mesma estrada e com minutos de diferença - Correio da Manhã" Thu, 29 Oct 2020 16:36:45 GMT   "Covid: Distribuição de vacinas "será simultânea" e em função da população - Notícias ao Minuto" Thu, 29 Oct 2020 21:51:00 GMT    "Covid-19. Luz Saúde e CUF dizem ter capacidade para receber doentes e desmentem Administração Regional de Saúde de Lisboa - Expresso" Thu, 29 Oct 2020 08:03:00 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 2020-10-30
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-100,2410.0000,240,240,2400:00:00
2004-08-110,2428.6000,240,220,2300:00:00
2004-08-120,2419.0000,240,230,2300:00:00
2004-08-130,2320.0000,230,230,2300:00:00
2004-08-160,2545.5000,250,230,2300:00:00
2004-08-170,2514.0000,250,250,2500:00:00
2004-08-180,2500,250,250,2500:00:00
2004-08-190,2025.0000,250,200,2500:00:00
2004-08-200,237.1000,230,200,2000:00:00
2004-08-230,191.0000,190,190,1900:00:00
2004-08-240,205.0000,220,200,2200:00:00
2004-08-250,201.1000,200,200,2000:00:00
2004-08-260,206000,200,200,2000:00:00
2004-08-270,211.0000,210,210,2100:00:00
2004-08-300,2338.0000,240,210,2200:00:00
2004-08-310,2316.5000,230,210,2300:00:00
2004-09-010,2110.0000,220,210,2100:00:00
2004-09-020,2122.7000,220,210,2100:00:00
2004-09-030,227.2000,220,220,2200:00:00
2004-09-070,219000,210,210,2100:00:00
2004-09-080,2022.0000,210,200,2100:00:00
2004-09-090,2027.5000,200,200,2000:00:00
2004-09-100,2211.0000,220,220,2200:00:00
2004-09-130,2234.5000,220,210,2200:00:00
2004-09-140,2063.5000,220,200,2100:00:00
2004-09-150,2138.5000,210,190,2000:00:00
2004-09-160,206000,200,200,2000:00:00
2004-09-170,2110.0000,210,210,2100:00:00
2004-09-200,213.5000,210,210,2100:00:00
2004-09-210,2333.0000,230,210,2100:00:00
2004-09-220,2210.0000,220,220,2200:00:00
2004-09-230,2055.0000,220,200,2200:00:00
2004-09-240,2216.5000,220,220,2200:00:00
2004-09-270,2341.0000,230,210,2100:00:00
2004-09-280,2334.7000,230,220,2200:00:00
2004-09-290,244.0000,240,220,2400:00:00
2004-09-300,2457.7000,250,230,2400:00:00
2004-10-010,2358.0000,230,220,2300:00:00
2004-10-040,23118.0000,240,230,2300:00:00
2004-10-050,2475.0000,240,230,2300:00:00
2004-10-060,2469.0000,240,230,2300:00:00
2004-10-070,2422.3000,240,240,2400:00:00
2004-10-080,2332.3000,240,230,2400:00:00
2004-10-120,2321.4000,240,230,2400:00:00
2004-10-130,2264.0000,230,220,2300:00:00
2004-10-140,227.7000,220,220,2200:00:00
2004-10-150,2331.0000,230,220,2200:00:00
2004-10-180,2218.0000,230,220,2200:00:00
2004-10-190,2217.0000,220,220,2200:00:00
2004-10-200,2354.6000,230,220,2200:00:00
2004-10-210,2322.5000,240,230,2400:00:00
2004-10-220,2337.8000,230,220,2300:00:00
2004-10-250,225.5000,240,220,2400:00:00
2004-10-260,2425.2000,240,220,2200:00:00
2004-10-270,2360.0000,250,230,2400:00:00
2004-10-280,2214.0000,230,220,2300:00:00
2004-10-290,2349.0000,250,230,2400:00:00
2004-11-010,2512.7000,250,240,2400:00:00
2004-11-020,2317.0000,240,230,2400:00:00
2004-11-030,239.0000,230,230,2300:00:00
2004-11-040,2441.2000,240,230,2300:00:00
2004-11-050,2518.0000,250,240,2400:00:00
2004-11-080,22101.0000,260,220,2600:00:00
2004-11-090,2200,220,220,2200:00:00
2004-11-100,22128.6000,250,220,2500:00:00
2004-11-110,239.0000,230,220,2300:00:00
2004-11-120,2274.4000,250,220,2200:00:00
2004-11-150,25158.7000,260,220,2500:00:00
2004-11-160,258.1000,260,250,2600:00:00
2004-11-170,2555.7000,260,250,2600:00:00
2004-11-180,267.5000,260,250,2500:00:00
2004-11-190,2859.6000,280,250,2600:00:00
2004-11-220,32336.2000,350,280,2800:00:00
2004-11-230,30135.0000,350,290,3400:00:00
2004-11-240,305.0000,300,300,3000:00:00
2004-11-250,32179.0000,350,320,3200:00:00
2004-11-260,3365.0000,340,300,3400:00:00
2004-11-290,3279.0000,320,290,2900:00:00
2004-11-300,3154.0000,330,310,3200:00:00
2004-12-010,327.0000,320,300,3000:00:00
2004-12-020,306.0000,310,300,3100:00:00
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