Última Hora: "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 GMT    "Uma vintena de pessoas em protesto contra novas medidas de contenção junto ao Palácio da Ajuda - Observador" Sat, 31 Oct 2020 13:48:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Covid-19: Portugal com novo recorde diário de mortos, internados e casos de infeção - SAPO 24" Fri, 30 Oct 2020 13:02:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 GMT    "Portugal com novos recordes. Há mais 4.656 casos de Covid e 40 mortos - Notícias ao Minuto" Fri, 30 Oct 2020 14:02:00 GMT    ""Venho de trabalhar, não venho em excursão". Longas filas em Lisboa com fiscalização à circulação entre concelhos - TVI24" Fri, 30 Oct 2020 20:02:00 GMT    "O dia de todos os recordes: Nunca houve tantas mortes, casos e internamentos em UCI num só dia em Portugal - Sol" Fri, 30 Oct 2020 14:40:18 GMT   "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-300,6247.3000,620,590,6200:00:00
2006-10-310,6234.4000,620,600,6000:00:00
2006-11-010,6026.1000,660,600,6400:00:00
2006-11-020,63128.4000,680,620,6200:00:00
2006-11-030,74194.3000,740,630,6300:00:00
2006-11-060,78289.9000,860,740,7400:00:00
2006-11-070,88191.1000,930,820,8200:00:00
2006-11-080,8395.5000,890,820,8700:00:00
2006-11-090,85136.3000,880,830,8400:00:00
2006-11-100,8474.8000,860,810,8500:00:00
2006-11-130,8575.4000,860,760,8400:00:00
2006-11-140,7952.9000,850,690,8500:00:00
2006-11-150,8157.8000,840,680,8400:00:00
2006-11-160,7525.8000,780,750,7800:00:00
2006-11-170,7266.7000,740,700,7200:00:00
2006-11-200,69125.9000,770,650,7500:00:00
2006-11-210,7389.0000,760,670,6900:00:00
2006-11-220,7113.5000,720,670,6800:00:00
2006-11-230,7659.9000,780,680,6800:00:00
2006-11-240,82113.2000,840,770,7800:00:00
2006-11-270,85160.0000,900,770,8200:00:00
2006-11-280,8032.2000,850,790,8000:00:00
2006-11-290,7743.9000,800,760,7600:00:00
2006-11-300,8123.5000,860,800,8200:00:00
2006-12-010,8479.0000,880,750,8100:00:00
2006-12-040,79118.6000,850,780,8400:00:00
2006-12-050,7574.5000,810,730,8100:00:00
2006-12-060,6866.7000,740,680,7400:00:00
2006-12-070,7220.5000,740,700,7400:00:00
2006-12-080,66110.9000,720,650,7200:00:00
2006-12-110,7188.6000,740,660,7400:00:00
2006-12-120,7358.5000,730,690,7100:00:00
2006-12-130,6862.7000,730,680,7300:00:00
2006-12-140,6819.0000,700,680,7000:00:00
2006-12-150,6726.5000,700,660,6800:00:00
2006-12-180,6852.8000,700,660,7000:00:00
2006-12-190,63174.3000,670,630,6400:00:00
2006-12-200,6780.3000,680,640,6500:00:00
2006-12-210,7099.9000,700,640,6400:00:00
2006-12-220,6620.5000,690,650,6900:00:00
2006-12-270,6455.3000,700,630,7000:00:00
2006-12-280,68128.6000,690,620,6700:00:00
2006-12-290,6966.5000,690,640,6500:00:00
2007-01-020,69112.5000,700,640,6900:00:00
2007-01-030,6359.1000,680,610,6800:00:00
2007-01-040,5964.1000,630,590,6300:00:00
2007-01-050,6255.3000,640,560,6000:00:00
2007-01-080,6169.3000,640,600,6300:00:00
2007-01-090,6214.9000,640,620,6400:00:00
2007-01-100,6023.5000,630,600,6300:00:00
2007-01-110,6046.2000,610,590,5900:00:00
2007-01-120,6122.0000,610,600,6100:00:00
2007-01-150,6470.2000,640,610,6100:00:00
2007-01-160,6574.0000,650,620,6400:00:00
2007-01-170,73153.7000,730,630,6500:00:00
2007-01-180,7322.1000,730,720,7200:00:00
2007-01-190,7012.5000,700,660,6600:00:00
2007-01-220,6936.0000,700,660,6700:00:00
2007-01-230,6063.4000,690,600,6600:00:00
2007-01-240,6735.0000,670,630,6300:00:00
2007-01-250,6866.1000,700,680,6900:00:00
2007-01-260,6553.7000,670,630,6600:00:00
2007-01-290,6776.5000,720,670,6800:00:00
2007-01-300,79414.2000,820,710,7100:00:00
2007-01-310,85546.2000,880,790,8100:00:00
2007-02-010,85300.3000,890,820,8700:00:00
2007-02-020,84182.5000,840,770,8400:00:00
2007-02-050,8448.9000,840,780,8000:00:00
2007-02-060,8366.2000,840,790,8400:00:00
2007-02-070,82104.0000,830,780,7900:00:00
2007-02-080,8358.4000,840,800,8300:00:00
2007-02-090,8149.6000,840,810,8300:00:00
2007-02-120,8582.5000,850,810,8400:00:00
2007-02-130,80101.1000,840,790,8400:00:00
2007-02-140,83251.6000,850,800,8300:00:00
2007-02-150,76343.5000,850,760,8500:00:00
2007-02-160,68452.7000,730,610,7200:00:00
2007-02-190,71179.7000,710,650,6800:00:00
2007-02-200,69103.1000,710,660,6700:00:00
2007-02-210,7082.2000,700,680,6800:00:00
2007-02-220,67162.2000,700,670,6900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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