Última Hora: "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Portugal criticou no Conselho da UE a proposta de um mecanismo de defesa do Estado de direito - PÚBLICO" Sun, 29 Nov 2020 07:04:00 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Portugal terá "níveis muito baixos" de novos casos de Covid-19 se mantiver restrições - Correio da Manhã" Sun, 29 Nov 2020 07:46:18 GMT    "João Ferreira ovacionado por atacar Marcelo mas teria sempre aplausos pelo que dissesse - Jornal de Notícias" Sat, 28 Nov 2020 12:12:00 GMT    "?Há uma grande distribuição de generosidade, paciência e calma nos portugueses? - PÚBLICO" Sun, 29 Nov 2020 06:58:00 GMT   "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 29 Nov 2020 08:43:00 GMT    "Portugueses apoiam restrições às viagens no Natal e Ano Novo - Observador" Sat, 28 Nov 2020 09:11:00 GMT    "Congresso do PCP: Novo comité central eleito com 98,5% dos votos - SAPO 24" Sat, 28 Nov 2020 18:31:00 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-09-250,1714.2000,170,170,1700:00:00
2008-09-260,1865.0000,180,170,1700:00:00
2008-09-290,1810.6000,180,160,1700:00:00
2008-09-300,1729.5000,170,160,1600:00:00
2008-10-010,1719.7000,170,160,1700:00:00
2008-10-020,14164.8000,170,140,1600:00:00
2008-10-030,142.8000,150,140,1500:00:00
2008-10-060,11135.1000,140,080,1400:00:00
2008-10-070,1214.9000,150,110,1100:00:00
2008-10-080,10121.6000,130,100,1000:00:00
2008-10-090,1000,100,100,1000:00:00
2008-10-100,1414.6000,140,120,1200:00:00
2008-10-140,15104.0000,150,140,1400:00:00
2008-10-150,1334.4000,140,130,1400:00:00
2008-10-160,1173.7000,150,110,1300:00:00
2008-10-170,1010.5000,110,100,1100:00:00
2008-10-200,1228.5000,120,110,1200:00:00
2008-10-210,1139.3000,120,100,1100:00:00
2008-10-220,1057.3000,110,100,1100:00:00
2008-10-230,1012.0000,110,100,1100:00:00
2008-10-240,1231.5000,120,090,0900:00:00
2008-10-270,09498.5000,110,070,0900:00:00
2008-10-280,0840.0000,090,080,0900:00:00
2008-10-290,0929.0000,100,090,0900:00:00
2008-10-300,1023.0000,100,100,1000:00:00
2008-10-310,0931.7000,100,090,1000:00:00
2008-11-030,1118.0000,120,100,1000:00:00
2008-11-040,1423.0000,140,120,1200:00:00
2008-11-050,1417.5000,140,130,1400:00:00
2008-11-060,14133.3000,150,140,1400:00:00
2008-11-070,14265.0000,140,140,1400:00:00
2008-11-100,1412.2000,150,110,1500:00:00
2008-11-110,145.7000,140,140,1400:00:00
2008-11-120,1112.0000,120,110,1200:00:00
2008-11-130,1026.0000,110,100,1100:00:00
2008-11-140,103.0000,100,100,1000:00:00
2008-11-170,0829.0000,090,080,0900:00:00
2008-11-180,1023.4000,100,080,0800:00:00
2008-11-190,088.6000,090,080,0900:00:00
2008-11-200,079.8000,080,070,0800:00:00
2008-11-210,1046.8000,100,070,0700:00:00
2008-11-240,0930.0000,110,090,1100:00:00
2008-11-250,093.0000,090,090,0900:00:00
2008-11-260,0940.0000,090,080,0900:00:00
2008-11-270,108.8000,100,100,1000:00:00
2008-11-280,109.0000,100,090,0900:00:00
2008-12-010,0819.0000,080,070,0800:00:00
2008-12-020,0838.2000,080,080,0800:00:00
2008-12-030,0713.0000,080,070,0800:00:00
2008-12-040,0710.0000,070,070,0700:00:00
2008-12-050,0861.5000,080,060,0800:00:00
2008-12-080,08103.0000,080,060,0600:00:00
2008-12-090,061.0000,060,060,0600:00:00
2008-12-100,0868.5000,090,080,0900:00:00
2008-12-110,1161.0000,110,080,0800:00:00
2008-12-120,12142.5000,120,090,0900:00:00
2008-12-150,1124.5000,110,090,0900:00:00
2008-12-160,0887.0000,090,080,0900:00:00
2008-12-170,0822.0000,080,080,0800:00:00
2008-12-180,0917.6000,100,080,1000:00:00
2008-12-190,0933.0000,090,080,0900:00:00
2008-12-220,07191.1000,100,070,0900:00:00
2008-12-230,0753.7000,090,070,0700:00:00
2008-12-240,0700,070,070,0700:00:00
2008-12-290,0856.0000,090,080,0900:00:00
2008-12-300,0910.0000,090,080,0800:00:00
2008-12-310,0846.5000,080,070,0800:00:00
2009-01-020,1065.0000,100,090,0900:00:00
2009-01-050,1012.5000,120,100,1200:00:00
2009-01-060,1152.0000,120,110,1100:00:00
2009-01-070,113.0000,110,110,1100:00:00
2009-01-080,1036.0000,110,100,1100:00:00
2009-01-090,1011.0000,110,100,1100:00:00
2009-01-120,1027.0000,100,100,1000:00:00
2009-01-130,1019.6000,100,100,1000:00:00
2009-01-140,0975.5000,100,090,1000:00:00
2009-01-150,0900,090,090,0900:00:00
2009-01-160,103.4000,100,100,1000:00:00
2009-01-190,1013.2000,100,100,1000:00:00
2009-01-200,1020.0000,110,100,1000:00:00
2009-01-210,1040.0000,100,100,1000:00:00
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