Última Hora: ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 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
2007-10-120,3742.5000,380,370,3800:00:00
2007-10-150,4077.4000,400,380,3900:00:00
2007-10-160,3962.0000,420,390,3900:00:00
2007-10-170,4042.2000,410,390,4000:00:00
2007-10-180,4125.2000,410,390,3900:00:00
2007-10-190,42155.0000,420,390,4100:00:00
2007-10-220,4119.3000,410,400,4100:00:00
2007-10-230,4133.0000,420,410,4100:00:00
2007-10-240,46148.4000,470,420,4200:00:00
2007-10-250,4335.9000,460,430,4400:00:00
2007-10-260,4442.3000,450,410,4400:00:00
2007-10-290,4076.5000,440,400,4400:00:00
2007-10-300,4226.8000,420,400,4000:00:00
2007-10-310,4545.0000,450,430,4300:00:00
2007-11-010,4356.8000,450,420,4400:00:00
2007-11-020,4236.2000,430,420,4300:00:00
2007-11-050,4144.2000,420,400,4200:00:00
2007-11-060,40111.8000,420,390,3900:00:00
2007-11-070,4175.2000,420,410,4100:00:00
2007-11-080,4041.4000,420,390,4200:00:00
2007-11-090,3921.6000,410,390,4100:00:00
2007-11-120,3926.0000,410,390,3900:00:00
2007-11-130,4091.7000,410,380,4000:00:00
2007-11-140,408.5000,410,400,4100:00:00
2007-11-150,3744.9000,400,370,4000:00:00
2007-11-160,408.0000,400,380,4000:00:00
2007-11-190,3895.5000,380,340,3800:00:00
2007-11-200,3825.6000,390,360,3600:00:00
2007-11-210,3830.0000,400,380,3800:00:00
2007-11-220,3831.5000,380,360,3800:00:00
2007-11-230,3662.5000,390,360,3800:00:00
2007-11-260,3761.2000,390,370,3800:00:00
2007-11-270,3747.5000,380,350,3800:00:00
2007-11-280,3858.8000,380,370,3800:00:00
2007-11-290,3829.0000,390,370,3800:00:00
2007-11-300,3516.6000,380,350,3700:00:00
2007-12-030,3732.8000,380,360,3600:00:00
2007-12-040,3846.2000,380,360,3600:00:00
2007-12-050,3917.5000,390,360,3800:00:00
2007-12-060,3929.0000,390,360,3900:00:00
2007-12-070,3616.7000,380,360,3700:00:00
2007-12-100,3614.0000,370,350,3700:00:00
2007-12-110,3461.3000,360,340,3400:00:00
2007-12-120,32128.8000,350,310,3400:00:00
2007-12-130,3317.1000,330,320,3300:00:00
2007-12-140,3437.0000,340,310,3200:00:00
2007-12-170,3178.0000,320,290,3100:00:00
2007-12-180,3222.2000,340,320,3200:00:00
2007-12-190,3058.5000,320,300,3100:00:00
2007-12-200,3331.2000,330,310,3100:00:00
2007-12-210,3441.0000,340,320,3200:00:00
2007-12-240,3427.4000,340,320,3400:00:00
2007-12-270,3334.5000,340,330,3400:00:00
2007-12-280,3666.0000,360,340,3400:00:00
2007-12-310,3410.2000,360,340,3600:00:00
2008-01-020,3530.0000,350,330,3500:00:00
2008-01-030,3452.8000,350,340,3500:00:00
2008-01-040,3783.6000,380,340,3500:00:00
2008-01-070,3672.2000,390,360,3900:00:00
2008-01-080,3614.9000,360,360,3600:00:00
2008-01-090,3659.3000,390,360,3900:00:00
2008-01-100,3930.5000,390,380,3800:00:00
2008-01-110,4020.0000,400,390,3900:00:00
2008-01-140,4578.5000,460,420,4200:00:00
2008-01-150,4029.4000,450,400,4500:00:00
2008-01-160,3720.3000,400,370,3800:00:00
2008-01-170,3740.3000,440,370,3800:00:00
2008-01-180,3735.0000,380,360,3800:00:00
2008-01-210,3572.5000,370,310,3700:00:00
2008-01-220,35112.8000,350,310,3300:00:00
2008-01-230,33155.0000,360,300,3600:00:00
2008-01-240,327.5000,330,310,3300:00:00
2008-01-250,3623.6000,360,350,3600:00:00
2008-01-280,3540.5000,370,350,3600:00:00
2008-01-290,3719.3000,370,350,3500:00:00
2008-01-300,3510.5000,390,350,3500:00:00
2008-01-310,3512.7000,380,350,3800:00:00
2008-02-010,38125.5000,390,350,3600:00:00
2008-02-040,42134.3000,460,420,4200:00:00
2008-02-050,4259.8000,430,400,4300:00:00
2008-02-060,4019.3000,420,400,4200:00:00
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