Última Hora: "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT    ""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    "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      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
2009-09-100,15305.2000,160,140,1600:00:00
2009-09-110,14103.0000,150,140,1400:00:00
2009-09-140,1416.0000,150,140,1400:00:00
2009-09-150,1420.2000,140,140,1400:00:00
2009-09-160,14217.0000,150,140,1400:00:00
2009-09-170,1436.8000,150,140,1400:00:00
2009-09-180,14209.2000,140,130,1400:00:00
2009-09-210,1423.3000,140,140,1400:00:00
2009-09-220,14189.2000,150,140,1400:00:00
2009-09-230,1419.5000,140,140,1400:00:00
2009-09-240,14132.5000,150,140,1500:00:00
2009-09-250,12113.5000,130,120,1300:00:00
2009-09-280,12130.0000,130,120,1200:00:00
2009-09-290,14188.7000,140,120,1300:00:00
2009-09-300,14219.7000,150,140,1400:00:00
2009-10-010,15100.9000,150,140,1400:00:00
2009-10-020,16244.5000,160,120,1500:00:00
2009-10-050,15222.0000,170,150,1700:00:00
2009-10-060,16124.3000,160,160,1600:00:00
2009-10-070,20770.4000,220,160,1600:00:00
2009-10-080,19342.1000,220,190,2000:00:00
2009-10-090,17401.3000,190,150,1900:00:00
2009-10-130,18145.4000,180,170,1700:00:00
2009-10-140,21615.3000,220,180,1800:00:00
2009-10-150,1942.3000,210,190,2100:00:00
2009-10-160,1996.0000,190,190,1900:00:00
2009-10-190,2017.0000,200,200,2000:00:00
2009-10-200,20100.0000,200,200,2000:00:00
2009-10-210,18153.6000,190,170,1800:00:00
2009-10-220,1785.3000,180,170,1800:00:00
2009-10-230,19116.7000,190,170,1700:00:00
2009-10-260,1780.0000,190,170,1900:00:00
2009-10-270,1570.5000,170,150,1700:00:00
2009-10-280,1620.6000,160,160,1600:00:00
2009-10-290,1742.8000,170,150,1500:00:00
2009-10-300,1527.9000,170,150,1700:00:00
2009-11-020,1759.0000,170,150,1500:00:00
2009-11-030,18599.0000,200,160,1600:00:00
2009-11-040,19260.7000,190,180,1900:00:00
2009-11-050,1841.5000,180,180,1800:00:00
2009-11-060,1844.6000,180,170,1800:00:00
2009-11-090,19239.0000,200,190,1900:00:00
2009-11-100,1884.5000,190,180,1900:00:00
2009-11-110,21445.7000,220,200,2000:00:00
2009-11-120,21178.9000,220,200,2200:00:00
2009-11-130,19117.9000,210,180,2100:00:00
2009-11-160,20262.0000,200,190,1900:00:00
2009-11-170,2048.0000,200,190,1900:00:00
2009-11-180,1993.8000,210,190,2000:00:00
2009-11-190,19131.1000,200,190,1900:00:00
2009-11-200,1952.5000,190,180,1900:00:00
2009-11-230,1974.1000,190,180,1900:00:00
2009-11-240,18129.0000,180,170,1700:00:00
2009-11-250,18170.5000,180,170,1800:00:00
2009-11-260,17246.3000,180,170,1800:00:00
2009-11-270,16171.6000,170,160,1700:00:00
2009-11-300,16106.7000,170,150,1600:00:00
2009-12-010,17254.0000,170,160,1600:00:00
2009-12-020,16154.4000,170,150,1600:00:00
2009-12-030,1680.6000,160,150,1500:00:00
2009-12-040,1656.0000,160,150,1600:00:00
2009-12-070,15289.2000,150,140,1500:00:00
2009-12-080,15193.5000,150,140,1400:00:00
2009-12-090,1569.0000,150,140,1500:00:00
2009-12-100,1416.6000,150,140,1400:00:00
2009-12-110,1536.0000,150,150,1500:00:00
2009-12-140,1516.5000,150,150,1500:00:00
2009-12-150,1560.7000,150,140,1500:00:00
2009-12-160,1511.5000,150,150,1500:00:00
2009-12-170,1599.9000,160,150,1500:00:00
2009-12-180,16116.7000,160,140,1500:00:00
2009-12-210,1535.7000,150,140,1500:00:00
2009-12-220,159.0000,150,150,1500:00:00
2009-12-230,1659.4000,160,140,1500:00:00
2009-12-240,1660.5000,160,150,1500:00:00
2009-12-290,1536.4000,160,150,1500:00:00
2009-12-300,1623.1000,160,150,1600:00:00
2009-12-310,1610.5000,160,150,1500:00:00
2010-01-040,1685.1000,160,140,1600:00:00
2010-01-050,16129.1000,160,140,1500:00:00
2010-01-060,1585.1000,160,150,1500:00:00
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