Última Hora: "Marcelo ganha à 1.ª volta e Ana Gomes em segundo, diz estudo da Eurosondagem - jm-madeira.pt" Fri, 22 Jan 2021 10:04:00 GMT    "Covid-19 em Portugal: mais 234 mortos e 13.987 casos - PÚBLICO" Fri, 22 Jan 2021 08:00:00 GMT    ""As escolas potenciam a disseminação social", diz Marcelo depois de ter falado com Costa - Expresso" Wed, 20 Jan 2021 14:23:00 GMT    "O pára-arranca da gestão da pandemia com deslumbramento e hesitações pelo meio - PÚBLICO" Fri, 22 Jan 2021 00:33:00 GMT   "Covid-19: novo máximo diário de 221 mortes em Portugal. Há mais de 700 doentes nos cuidados intensivos - PÚBLICO" Thu, 21 Jan 2021 15:33:00 GMT    "Polícia fecha escola em Cascais onde 42 alunos iam fazer exame em pleno confinamento - Correio da Manhã" Fri, 22 Jan 2021 11:08:30 GMT    "Portugal registou o número de mortes mais alto de sempre num só dia - SIC Notícias" Fri, 22 Jan 2021 11:43:00 GMT    "Ventura reage ao ataque em Setúbal: "Em democracia, vence-se com argumentos, não com pedras" - Sol" Thu, 21 Jan 2021 22:41:15 GMT    "Autarca de Reguengos de Monsaraz vacinado. Francisco Ramos fala em "uso indevido da vacina" - Diário de Notícias - Lisboa" Fri, 22 Jan 2021 12:07:00 GMT    "Marcelo tem quase no bolso a reeleição para presidente - Jornal de Notícias" Fri, 22 Jan 2021 08:00:00 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 2021-01-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-06-020,4235.8000,430,390,4200:00:00
2008-06-030,402.0000,400,400,4000:00:00
2008-06-040,4321.0000,430,420,4200:00:00
2008-06-050,4016.5000,440,400,4400:00:00
2008-06-060,4042.0000,410,400,4000:00:00
2008-06-090,416.5000,410,400,4000:00:00
2008-06-100,3921.7000,420,390,4000:00:00
2008-06-110,3922.5000,400,390,4000:00:00
2008-06-120,418.5000,410,380,3900:00:00
2008-06-130,417.6000,410,390,3900:00:00
2008-06-160,3814.5000,380,380,3800:00:00
2008-06-170,4010.7000,400,380,3900:00:00
2008-06-180,3923.8000,390,370,3900:00:00
2008-06-190,3725.4000,390,370,3800:00:00
2008-06-200,4050.0000,400,390,3900:00:00
2008-06-230,3939.3000,400,380,3800:00:00
2008-06-240,3770.8000,390,370,3900:00:00
2008-06-250,3719.5000,390,370,3900:00:00
2008-06-260,392.0000,390,370,3700:00:00
2008-06-270,3915.8000,400,390,4000:00:00
2008-06-300,3930.4000,400,390,3900:00:00
2008-07-020,387.3000,380,380,3800:00:00
2008-07-030,3800,380,380,3800:00:00
2008-07-040,381.1000,380,380,3800:00:00
2008-07-070,3669.5000,390,320,3800:00:00
2008-07-080,3616.5000,360,360,3600:00:00
2008-07-090,356.3000,360,350,3600:00:00
2008-07-100,342.0000,340,340,3400:00:00
2008-07-110,34121.5000,350,340,3400:00:00
2008-07-140,3349.0000,350,330,3300:00:00
2008-07-150,30240.5000,330,290,3300:00:00
2008-07-160,29279.3000,310,270,3100:00:00
2008-07-170,26136.1000,290,250,2900:00:00
2008-07-180,26116.0000,290,260,2700:00:00
2008-07-210,25266.3000,270,250,2700:00:00
2008-07-220,23130.5000,250,230,2500:00:00
2008-07-230,24105.0000,240,220,2400:00:00
2008-07-240,23118.0000,290,230,2400:00:00
2008-07-250,2343.0000,230,220,2300:00:00
2008-07-280,26129.5000,280,220,2300:00:00
2008-07-290,2444.0000,240,220,2200:00:00
2008-07-300,2266.5000,230,220,2200:00:00
2008-07-310,2320.0000,230,230,2300:00:00
2008-08-010,2314.0000,240,230,2300:00:00
2008-08-050,2313.3000,240,230,2300:00:00
2008-08-060,25108.5000,280,230,2300:00:00
2008-08-070,2458.8000,280,240,2800:00:00
2008-08-080,2413.4000,250,240,2500:00:00
2008-08-110,2443.7000,250,240,2500:00:00
2008-08-120,264.0000,260,240,2600:00:00
2008-08-130,2716.8000,270,250,2500:00:00
2008-08-140,288.5000,280,250,2500:00:00
2008-08-150,2462.0000,240,230,2400:00:00
2008-08-180,2511.5000,250,240,2500:00:00
2008-08-190,2435.8000,250,230,2300:00:00
2008-08-200,2434.5000,240,230,2400:00:00
2008-08-210,2275.4000,240,220,2400:00:00
2008-08-220,2163.2000,210,190,2000:00:00
2008-08-250,223.0000,220,210,2100:00:00
2008-08-260,2140.1000,220,210,2200:00:00
2008-08-270,2193.0000,220,210,2200:00:00
2008-08-280,22140.5000,220,210,2100:00:00
2008-08-290,221.0000,220,220,2200:00:00
2008-09-020,21128.0000,240,200,2000:00:00
2008-09-030,2142.0000,210,200,2100:00:00
2008-09-040,2022.5000,210,200,2100:00:00
2008-09-050,1940.5000,200,190,2000:00:00
2008-09-080,1836.0000,190,180,1900:00:00
2008-09-090,15100.4000,180,150,1800:00:00
2008-09-100,1440.0000,160,130,1600:00:00
2008-09-110,1532.9000,150,130,1300:00:00
2008-09-120,1614.0000,160,150,1500:00:00
2008-09-150,1580.0000,160,150,1600:00:00
2008-09-160,1515.0000,150,130,1500:00:00
2008-09-170,15267.5000,160,140,1500:00:00
2008-09-180,1638.5000,160,150,1600:00:00
2008-09-190,1799.0000,170,160,1600:00:00
2008-09-220,17101.6000,170,160,1700:00:00
2008-09-230,1625.5000,170,160,1700:00:00
2008-09-240,1510.0000,150,150,1500:00:00
2008-09-250,1714.2000,170,170,1700:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters