Última Hora: "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    "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    "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    ""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    "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    "Portugal regista mais 33 mortos e 4.224 novos casos de infeção em 24 horas - TVI24" Thu, 29 Oct 2020 13:01:00 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    "Marcelo não descarta novo estado de emergência mas exige consenso parlamentar - Observador" Thu, 29 Oct 2020 16:05:00 GMT   "Covid: Distribuição de vacinas "será simultânea" e em função da população - Notícias ao Minuto" Thu, 29 Oct 2020 21:51:00 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
2005-07-210,183.6000,180,180,1800:00:00
2005-07-220,204.5000,200,190,1900:00:00
2005-07-250,2013.5000,200,180,1800:00:00
2005-07-260,2010.7000,200,180,1800:00:00
2005-07-270,203.0000,200,200,2000:00:00
2005-07-280,2225.0000,220,190,1900:00:00
2005-07-290,212.5000,220,210,2200:00:00
2005-08-020,2140.0000,210,190,2000:00:00
2005-08-030,198.0000,190,190,1900:00:00
2005-08-040,2135.0000,210,190,2000:00:00
2005-08-050,2100,210,210,2100:00:00
2005-08-080,21102.2000,230,210,2100:00:00
2005-08-090,2100,210,210,2100:00:00
2005-08-100,2115.0000,210,200,2000:00:00
2005-08-110,2383.4000,230,200,2300:00:00
2005-08-120,2317.0000,230,230,2300:00:00
2005-08-150,2553.0000,260,230,2300:00:00
2005-08-160,2217.0000,230,220,2300:00:00
2005-08-170,245.0000,240,240,2400:00:00
2005-08-180,2431.5000,240,240,2400:00:00
2005-08-190,2400,240,240,2400:00:00
2005-08-220,2425.0000,250,240,2500:00:00
2005-08-230,2400,240,240,2400:00:00
2005-08-240,2410.5000,240,230,2400:00:00
2005-08-250,233.5000,230,230,2300:00:00
2005-08-260,2236.1000,230,220,2300:00:00
2005-08-290,2451.2000,250,220,2200:00:00
2005-08-300,2291.0000,220,210,2100:00:00
2005-08-310,2173.0000,210,200,2100:00:00
2005-09-010,2119.0000,210,210,2100:00:00
2005-09-020,2115.5000,210,210,2100:00:00
2005-09-060,2156.9000,210,200,2000:00:00
2005-09-070,20132.0000,220,200,2100:00:00
2005-09-080,2146.0000,210,210,2100:00:00
2005-09-090,21102.0000,210,200,2100:00:00
2005-09-120,2220.0000,220,220,2200:00:00
2005-09-130,214.1000,210,210,2100:00:00
2005-09-140,2230.2000,220,220,2200:00:00
2005-09-150,2132.5000,220,210,2200:00:00
2005-09-160,2280.5000,220,220,2200:00:00
2005-09-190,25158.8000,250,240,2500:00:00
2005-09-200,265.0000,260,260,2600:00:00
2005-09-210,2726.1000,270,260,2700:00:00
2005-09-220,2780.0000,280,250,2700:00:00
2005-09-230,276.0000,270,270,2700:00:00
2005-09-260,2720.0000,270,270,2700:00:00
2005-09-270,2765.0000,270,270,2700:00:00
2005-09-280,2752.4000,270,260,2600:00:00
2005-09-290,2679.0000,260,230,2500:00:00
2005-09-300,2411.0000,260,240,2600:00:00
2005-10-030,2483.8000,260,240,2600:00:00
2005-10-040,2472.8000,250,240,2400:00:00
2005-10-050,2337.4000,240,230,2400:00:00
2005-10-060,2461.0000,250,240,2400:00:00
2005-10-070,25287.4000,260,240,2500:00:00
2005-10-110,2753.2000,270,260,2600:00:00
2005-10-120,28445.0000,310,270,2700:00:00
2005-10-130,3097.9000,300,290,3000:00:00
2005-10-140,282.9000,280,280,2800:00:00
2005-10-170,2761.1000,290,270,2900:00:00
2005-10-180,2622.6000,280,260,2700:00:00
2005-10-190,2644.0000,280,260,2600:00:00
2005-10-200,273.0000,270,260,2600:00:00
2005-10-210,2825.5000,280,280,2800:00:00
2005-10-240,2610.0000,260,260,2600:00:00
2005-10-250,2838.9000,300,280,2800:00:00
2005-10-260,2651.5000,290,260,2800:00:00
2005-10-270,2852.5000,280,260,2700:00:00
2005-10-280,2641.0000,280,260,2800:00:00
2005-10-310,288.7000,280,280,2800:00:00
2005-11-010,283.0000,280,260,2600:00:00
2005-11-020,261.0000,260,260,2600:00:00
2005-11-030,2750.5000,270,270,2700:00:00
2005-11-040,2674.5000,270,260,2700:00:00
2005-11-070,288.5000,280,270,2700:00:00
2005-11-080,281.0000,280,280,2800:00:00
2005-11-090,2815.4000,280,260,2600:00:00
2005-11-100,2566.0000,260,250,2600:00:00
2005-11-110,2410.8000,240,240,2400:00:00
2005-11-140,2544.7000,270,250,2600:00:00
2005-11-150,246.5000,240,240,2400:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters