Última Hora: "Amante de Rosa Grilo vai ser ?já? libertado da prisão preventiva. ?Houve uma alteração nos pressupostos?, diz advogado - Expresso" Fri, 06 Dec 2019 14:29:00 GMT    "COP25. Portas fechadas, portas abertas. O mundo na COP25 em Madrid - PÚBLICO" Fri, 06 Dec 2019 14:25:00 GMT    "Memória dos crimes nazis são "inseparáveis da identidade alemã" - Notícias ao Minuto" Fri, 06 Dec 2019 14:10:00 GMT    "Se acordo sobre cargas e descargas "não funcionar, Governo vai intervir" - Jornal de Notícias" Fri, 06 Dec 2019 12:58:00 GMT    "Ex-inspetor Pereira Cristóvão e Mustafá condenados a penas de prisão por assaltos - SAPO Desporto" Fri, 06 Dec 2019 17:01:00 GMT    "Groundforce contra CT. Empresa da TAP quer penas de prisão para representantes dos trabalhadores - RTP" Fri, 06 Dec 2019 18:14:00 GMT    "Rui Moreira defende que regionalização deve avançar mesmo contra Marcelo - Diário de Notícias - Lisboa" Fri, 06 Dec 2019 11:05:00 GMT   "Greta abandona marcha em Madrid por recomendação da polícia - Jornal de Notícias" Fri, 06 Dec 2019 19:10:00 GMT    "Sá Carneiro e maçonaria. Após ataques, candidatos concordaram (pouco) - ZAP" Thu, 05 Dec 2019 12:15:00 GMT    "Aviso de agitação marítima e vento forte para a Madeira foi cancelado - DNoticias" Fri, 06 Dec 2019 17:56:00 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 2019-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-11-150,246.5000,240,240,2400:00:00
2005-11-160,2534.5000,250,240,2400:00:00
2005-11-170,2622.7000,280,260,2600:00:00
2005-11-180,2711.4000,270,270,2700:00:00
2005-11-210,2719.9000,270,250,2600:00:00
2005-11-220,2623.6000,260,260,2600:00:00
2005-11-230,2660.2000,270,260,2600:00:00
2005-11-240,269.0000,260,260,2600:00:00
2005-11-250,2748.9000,280,270,2700:00:00
2005-11-280,2616.5000,270,260,2600:00:00
2005-11-290,2729.0000,270,260,2600:00:00
2005-11-300,2620.0000,260,260,2600:00:00
2005-12-010,2867.0000,280,270,2800:00:00
2005-12-020,2618.0000,290,260,2900:00:00
2005-12-050,2614.0000,280,260,2800:00:00
2005-12-060,2512.4000,270,250,2700:00:00
2005-12-070,2714.2000,270,260,2600:00:00
2005-12-080,2730.0000,290,270,2900:00:00
2005-12-090,28160.0000,280,270,2800:00:00
2005-12-120,2938.9000,290,290,2900:00:00
2005-12-130,2752.0000,280,270,2800:00:00
2005-12-140,2767.4000,280,260,2700:00:00
2005-12-150,2736.2000,270,260,2700:00:00
2005-12-160,2612.9000,270,260,2700:00:00
2005-12-190,2689.5000,270,260,2600:00:00
2005-12-200,2650.2000,280,260,2700:00:00
2005-12-210,2830.0000,280,270,2700:00:00
2005-12-220,2711.5000,280,260,2600:00:00
2005-12-230,2845.5000,280,280,2800:00:00
2005-12-280,2842.7000,290,280,2900:00:00
2005-12-290,2944.0000,290,270,2900:00:00
2005-12-300,28157.9000,290,280,2900:00:00
2006-01-030,32217.5000,320,290,2900:00:00
2006-01-040,3253.0000,320,310,3100:00:00
2006-01-050,3097.3000,320,270,3200:00:00
2006-01-060,3133.5000,320,310,3100:00:00
2006-01-090,3546.5000,350,300,3000:00:00
2006-01-100,2854.8000,320,280,3200:00:00
2006-01-110,3221.5000,320,290,3000:00:00
2006-01-120,316.6000,320,310,3100:00:00
2006-01-130,3244.7000,320,290,3000:00:00
2006-01-160,3145.0000,310,290,3000:00:00
2006-01-170,2976.0000,310,290,3100:00:00
2006-01-180,3042.6000,310,300,3000:00:00
2006-01-190,3028.5000,320,300,3100:00:00
2006-01-200,3134.5000,320,310,3200:00:00
2006-01-230,3212.0000,320,300,3000:00:00
2006-01-240,32193.7000,330,310,3100:00:00
2006-01-250,34234.3000,340,310,3200:00:00
2006-01-260,40164.7000,400,340,3400:00:00
2006-01-270,39173.1000,410,380,4000:00:00
2006-01-300,48462.3000,530,410,4100:00:00
2006-01-310,54259.8000,540,500,5000:00:00
2006-02-010,48230.9000,530,480,5300:00:00
2006-02-020,4888.8000,510,480,5000:00:00
2006-02-030,47185.7000,500,460,4700:00:00
2006-02-060,50217.5000,500,470,4800:00:00
2006-02-070,44141.4000,480,430,4800:00:00
2006-02-080,44191.4000,440,400,4200:00:00
2006-02-090,44147.9000,450,430,4400:00:00
2006-02-100,4445.3000,440,410,4400:00:00
2006-02-130,43169.2000,440,380,4400:00:00
2006-02-140,43209.5000,430,400,4200:00:00
2006-02-150,3948.3000,440,390,4300:00:00
2006-02-160,4081.5000,400,390,3900:00:00
2006-02-170,42322.0000,440,400,4000:00:00
2006-02-200,4265.8000,440,420,4400:00:00
2006-02-210,47172.5000,470,430,4300:00:00
2006-02-220,47184.6000,470,400,4700:00:00
2006-02-230,4344.4000,470,430,4700:00:00
2006-02-240,47141.2000,490,430,4600:00:00
2006-02-270,47111.9000,490,450,4900:00:00
2006-02-280,4743.8000,480,450,4700:00:00
2006-03-010,46217.0000,500,460,4600:00:00
2006-03-020,48244.1000,500,470,5000:00:00
2006-03-030,48187.3000,490,470,4900:00:00
2006-03-060,46160.0000,530,460,5000:00:00
2006-03-070,43319.1000,450,370,4400:00:00
2006-03-080,4387.8000,430,380,3800:00:00
2006-03-090,4659.5000,480,430,4300:00:00
2006-03-100,5078.0000,500,450,4500:00:00
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