Última Hora: "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 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    "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    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 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
2004-12-020,306.0000,310,300,3100:00:00
2004-12-030,2819.0000,290,280,2900:00:00
2004-12-060,2961.7000,290,280,2800:00:00
2004-12-070,2820.0000,280,260,2700:00:00
2004-12-080,2755.3000,280,240,2700:00:00
2004-12-090,2718.7000,280,250,2500:00:00
2004-12-100,2916.6000,290,260,2700:00:00
2004-12-130,2821.1000,300,280,3000:00:00
2004-12-140,2811.0000,280,270,2800:00:00
2004-12-150,2622.8000,270,260,2700:00:00
2004-12-160,2616.0000,260,260,2600:00:00
2004-12-170,264.5000,260,260,2600:00:00
2004-12-200,2331.1000,250,230,2500:00:00
2004-12-210,2411.0000,240,220,2200:00:00
2004-12-220,2727.0000,270,240,2400:00:00
2004-12-230,2700,270,270,2700:00:00
2004-12-240,2726.6000,270,240,2400:00:00
2004-12-290,2930.0000,290,270,2700:00:00
2004-12-300,304.0000,300,300,3000:00:00
2004-12-310,3000,300,300,3000:00:00
2005-01-040,2848.5000,280,280,2800:00:00
2005-01-050,2729.6000,270,250,2700:00:00
2005-01-060,2539.5000,270,250,2700:00:00
2005-01-070,2500,250,250,2500:00:00
2005-01-100,2611.1000,260,240,2400:00:00
2005-01-110,2552.0000,250,230,2300:00:00
2005-01-120,251.2000,250,250,2500:00:00
2005-01-130,2338.0000,250,230,2500:00:00
2005-01-140,2280.7000,250,220,2400:00:00
2005-01-170,2213.0000,220,220,2200:00:00
2005-01-180,2225.0000,220,220,2200:00:00
2005-01-190,2310.0000,230,210,2100:00:00
2005-01-200,2459.0000,240,240,2400:00:00
2005-01-210,2400,240,240,2400:00:00
2005-01-240,2530.1000,250,250,2500:00:00
2005-01-250,2318.0000,240,220,2400:00:00
2005-01-260,2129.0000,220,210,2200:00:00
2005-01-270,2151.5000,230,210,2300:00:00
2005-01-280,2219.0000,220,220,2200:00:00
2005-01-310,2200,220,220,2200:00:00
2005-02-010,223.0000,220,220,2200:00:00
2005-02-020,2216.0000,240,220,2200:00:00
2005-02-030,2433.0000,240,210,2200:00:00
2005-02-040,1938.8000,240,190,2400:00:00
2005-02-070,19103.6000,210,190,2000:00:00
2005-02-080,2018.5000,200,200,2000:00:00
2005-02-090,203.4000,200,200,2000:00:00
2005-02-100,2147.9000,210,200,2000:00:00
2005-02-110,2111.9000,210,210,2100:00:00
2005-02-140,2348.0000,240,210,2200:00:00
2005-02-150,2426.5000,240,240,2400:00:00
2005-02-160,2452.5000,250,240,2400:00:00
2005-02-170,2440.0000,250,240,2500:00:00
2005-02-180,2371.5000,240,230,2400:00:00
2005-02-210,2448.5000,240,230,2300:00:00
2005-02-220,29162.6000,290,240,2500:00:00
2005-02-230,30177.0000,320,270,2700:00:00
2005-02-240,296.0000,320,280,3200:00:00
2005-02-250,3040.8000,300,300,3000:00:00
2005-02-280,2882.0000,320,280,3000:00:00
2005-03-010,2799.4000,290,250,2800:00:00
2005-03-020,2533.9000,280,230,2600:00:00
2005-03-030,2561.7000,270,240,2500:00:00
2005-03-040,25199.9000,260,220,2400:00:00
2005-03-070,29118.7000,300,250,2500:00:00
2005-03-080,2894.9000,300,280,3000:00:00
2005-03-090,2948.0000,300,290,3000:00:00
2005-03-100,34127.4000,340,290,3000:00:00
2005-03-110,35169.5000,350,310,3300:00:00
2005-03-140,3241.5000,350,300,3500:00:00
2005-03-150,3117.0000,310,300,3000:00:00
2005-03-160,3032.5000,340,300,3400:00:00
2005-03-170,3314.5000,340,290,3400:00:00
2005-03-180,3350.0000,330,270,3000:00:00
2005-03-210,34106.2000,340,290,3400:00:00
2005-03-220,3429.1000,340,280,3200:00:00
2005-03-230,3010.0000,320,300,3100:00:00
2005-03-240,3089.5000,300,270,3000:00:00
2005-03-280,2927.9000,290,250,2600:00:00
2005-03-290,2554.1000,270,240,2700:00:00
2005-03-300,2915.2000,290,290,2900:00:00
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