Última Hora: "Não há totalistas no sorteio desta sexta-feira. Terceiro prémio sai em Portugal - Correio da Manhã" Fri, 23 Aug 2019 18:38:00 GMT   "Jovem de 19 anos morre em salto de paraquedas em Portimão - Sol" Sat, 24 Aug 2019 10:52:37 GMT    "Ryanair não está dispensada de "cumprir o enquadramento legal" português - Notícias ao Minuto" Fri, 23 Aug 2019 18:25:07 GMT    "Cão terá sido morto para salvar a dona de agressão - DNoticias" Sat, 24 Aug 2019 09:33:00 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    "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    "Ordem dos Médicos acusa Governo de ?desonestidade? - Observador" Fri, 23 Aug 2019 16:05:24 GMT    "?Isto não é nenhum santuário a Salazar? - Jornal de Notícias" Sat, 24 Aug 2019 10:54:00 GMT    "Trump responde à China com aumento das tarifas sobre as importações - Jornal de Negócios - Portugal" Fri, 23 Aug 2019 21:39:00 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
2006-03-100,5078.0000,500,450,4500:00:00
2006-03-130,52165.7000,530,480,5300:00:00
2006-03-140,5163.5000,530,480,5200:00:00
2006-03-150,56206.1000,580,530,5300:00:00
2006-03-160,62149.1000,620,540,5800:00:00
2006-03-170,61176.7000,630,590,6200:00:00
2006-03-200,61205.9000,650,600,6100:00:00
2006-03-210,65224.9000,650,610,6400:00:00
2006-03-220,72489.8000,750,670,6700:00:00
2006-03-230,83506.1000,840,740,7700:00:00
2006-03-240,80468.0000,840,750,8400:00:00
2006-03-270,80396.1000,820,790,8000:00:00
2006-03-280,78310.4000,820,760,8100:00:00
2006-03-290,79454.3000,800,750,7600:00:00
2006-03-300,80473.0000,800,740,7900:00:00
2006-03-310,79318.7000,790,650,7700:00:00
2006-04-030,80540.5000,820,700,8000:00:00
2006-04-040,80333.2000,810,770,8000:00:00
2006-04-050,81281.0000,820,760,8000:00:00
2006-04-060,97677.3000,970,810,8400:00:00
2006-04-070,94266.9000,950,900,9500:00:00
2006-04-100,95474.6000,960,930,9500:00:00
2006-04-110,90186.8000,930,850,9300:00:00
2006-04-120,92172.2000,940,880,9000:00:00
2006-04-130,94153.5000,940,850,9000:00:00
2006-04-171,09814.4001,090,940,9500:00:00
2006-04-181,33692.9001,351,221,2900:00:00
2006-04-191,38666.7001,391,251,3900:00:00
2006-04-201,17803.5001,381,151,3800:00:00
2006-04-211,28294.3001,321,171,1700:00:00
2006-04-241,24127.7001,321,151,2800:00:00
2006-04-251,15173.8001,291,151,2200:00:00
2006-04-261,20147.2001,271,151,2500:00:00
2006-04-271,23169.6001,251,171,2200:00:00
2006-04-281,2797.6001,271,161,1700:00:00
2006-05-011,1867.8001,271,181,2700:00:00
2006-05-021,1782.9001,241,171,1900:00:00
2006-05-031,16157.4001,251,151,1500:00:00
2006-05-041,2263.8001,261,161,1700:00:00
2006-05-051,1989.0001,271,181,2600:00:00
2006-05-081,2275.1001,231,141,2000:00:00
2006-05-091,2198.0001,241,171,2200:00:00
2006-05-101,29204.9001,301,251,2500:00:00
2006-05-111,27220.6001,341,231,3100:00:00
2006-05-121,27171.2001,301,201,3000:00:00
2006-05-151,15124.1001,201,031,2000:00:00
2006-05-161,08157.7001,151,031,0400:00:00
2006-05-171,01130.4001,181,001,1000:00:00
2006-05-181,00233.2001,030,860,9700:00:00
2006-05-191,00260.1001,030,610,9500:00:00
2006-05-231,1099.7001,131,001,0000:00:00
2006-05-240,95101.2001,080,871,0800:00:00
2006-05-251,0198.3001,060,950,9500:00:00
2006-05-261,05133.0001,051,001,0300:00:00
2006-05-291,1093.5001,151,051,0500:00:00
2006-05-301,1274.2001,121,091,1200:00:00
2006-05-311,0764.4001,131,001,1000:00:00
2006-06-011,0440.3001,101,011,0100:00:00
2006-06-021,0596.3001,121,031,1200:00:00
2006-06-051,0085.3001,100,991,0600:00:00
2006-06-060,9594.4001,000,911,0000:00:00
2006-06-070,8961.4000,950,830,9400:00:00
2006-06-080,8286.4000,870,770,8700:00:00
2006-06-090,8911.1000,900,880,8800:00:00
2006-06-120,8098.5000,830,740,8000:00:00
2006-06-130,69149.7000,750,610,7500:00:00
2006-06-140,75156.1000,780,600,6000:00:00
2006-06-150,81107.0000,900,700,7900:00:00
2006-06-160,7722.4000,800,770,8000:00:00
2006-06-190,8157.8000,810,750,7600:00:00
2006-06-200,8142.6000,810,750,8000:00:00
2006-06-210,7833.0000,790,750,7900:00:00
2006-06-220,7856.0000,810,780,8000:00:00
2006-06-230,70108.9000,790,680,7900:00:00
2006-06-260,7525.7000,760,730,7500:00:00
2006-06-270,7446.7000,770,740,7400:00:00
2006-06-280,6892.8000,740,670,7200:00:00
2006-06-290,7423.4000,740,680,6800:00:00
2006-06-300,7554.4000,790,720,7500:00:00
2006-07-040,8038.0000,800,750,7500:00:00
2006-07-050,7985.1000,790,760,7900:00:00
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