Última Hora: "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "António Costa: "Um cenário à espanhola, com um PS fraco e o nosso 'Podemos' forte, inviabilizaria a estabilidade" - Jornal Económico" Sat, 24 Aug 2019 09:52:21 GMT    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "PSP e Segurança Social desmentem PGR: não receberam pedidos do MP para encontrar as gémeas da Amadora - Observador" Sat, 24 Aug 2019 10:11:13 GMT    "Ministério Público investiga transportadoras após denuncia de fraude fiscal do SNMMP - Expresso" Fri, 23 Aug 2019 06:52:37 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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 2019-08-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-300,2915.2000,290,290,2900:00:00
2005-03-310,3133.6000,310,260,2900:00:00
2005-04-010,3043.2000,300,260,2900:00:00
2005-04-040,2513.0000,270,250,2700:00:00
2005-04-050,2721.5000,270,260,2700:00:00
2005-04-060,2712.3000,300,270,2700:00:00
2005-04-070,272.8000,270,270,2700:00:00
2005-04-080,276.0000,270,250,2500:00:00
2005-04-110,283.0000,280,280,2800:00:00
2005-04-120,2550.0000,290,240,2500:00:00
2005-04-130,255.0000,250,240,2400:00:00
2005-04-140,2513.6000,250,250,2500:00:00
2005-04-150,2513.9000,250,240,2500:00:00
2005-04-180,2517.5000,250,210,2400:00:00
2005-04-190,2521.0000,250,230,2300:00:00
2005-04-200,2511.0000,250,250,2500:00:00
2005-04-210,2539.4000,260,250,2600:00:00
2005-04-220,254.0000,250,250,2500:00:00
2005-04-250,2500,250,250,2500:00:00
2005-04-260,2500,250,250,2500:00:00
2005-04-270,2259.0000,240,220,2400:00:00
2005-04-280,2544.0000,250,220,2200:00:00
2005-04-290,2314.0000,240,230,2300:00:00
2005-05-020,2528.5000,270,250,2700:00:00
2005-05-030,2500,250,250,2500:00:00
2005-05-040,2640.7000,270,250,2600:00:00
2005-05-050,2600,260,260,2600:00:00
2005-05-060,2513.0000,250,250,2500:00:00
2005-05-090,242.0000,240,240,2400:00:00
2005-05-100,2515.0000,250,250,2500:00:00
2005-05-110,241.0000,250,240,2500:00:00
2005-05-120,276.0000,270,270,2700:00:00
2005-05-130,2700,270,270,2700:00:00
2005-05-160,2346.5000,250,230,2400:00:00
2005-05-170,2434.7000,240,220,2200:00:00
2005-05-180,2336.5000,230,220,2200:00:00
2005-05-190,2346.7000,230,200,2200:00:00
2005-05-200,2328.5000,230,200,2000:00:00
2005-05-240,231.0000,230,230,2300:00:00
2005-05-250,227.3000,220,200,2000:00:00
2005-05-260,2220.8000,220,180,2200:00:00
2005-05-270,2243.0000,220,190,2200:00:00
2005-05-300,2200,220,220,2200:00:00
2005-05-310,2526.6000,250,230,2300:00:00
2005-06-010,2548.2000,260,240,2500:00:00
2005-06-020,245.0000,250,230,2500:00:00
2005-06-030,2325.6000,230,210,2300:00:00
2005-06-060,2566.0000,250,210,2300:00:00
2005-06-070,264.5000,260,250,2500:00:00
2005-06-080,2550.0000,260,250,2500:00:00
2005-06-090,2500,250,250,2500:00:00
2005-06-100,2321.5000,230,230,2300:00:00
2005-06-130,242.0000,240,240,2400:00:00
2005-06-140,2421.0000,250,240,2400:00:00
2005-06-150,2425.0000,240,240,2400:00:00
2005-06-160,2414.0000,240,230,2300:00:00
2005-06-170,248.5000,240,240,2400:00:00
2005-06-200,216.5000,210,210,2100:00:00
2005-06-210,2131.5000,210,210,2100:00:00
2005-06-220,211.5000,210,210,2100:00:00
2005-06-230,215000,210,210,2100:00:00
2005-06-240,237.8000,230,230,2300:00:00
2005-06-270,2124.5000,210,210,2100:00:00
2005-06-280,211.1000,210,210,2100:00:00
2005-06-290,2016.2000,210,200,2100:00:00
2005-06-300,2027.0000,200,200,2000:00:00
2005-07-010,2000,200,200,2000:00:00
2005-07-040,2021.5000,200,200,2000:00:00
2005-07-050,2121.0000,210,200,2000:00:00
2005-07-060,2115.5000,210,210,2100:00:00
2005-07-070,2100,210,210,2100:00:00
2005-07-080,2170.0000,210,200,2100:00:00
2005-07-110,2252.0000,220,200,2100:00:00
2005-07-120,21121.1000,210,170,1900:00:00
2005-07-130,1895.0000,200,180,2000:00:00
2005-07-140,1870.0000,180,180,1800:00:00
2005-07-150,2131.5000,210,170,2100:00:00
2005-07-180,17130.0000,190,170,1800:00:00
2005-07-190,1528.1000,170,150,1700:00:00
2005-07-200,1811.0000,180,170,1700:00:00
2005-07-210,183.6000,180,180,1800:00:00
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