Última Hora: "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 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   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 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    "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      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
2010-01-060,1585.1000,160,150,1500:00:00
2010-01-070,1527.5000,160,150,1500:00:00
2010-01-080,1675.0000,160,150,1600:00:00
2010-01-110,16189.5000,170,160,1600:00:00
2010-01-120,17113.8000,180,160,1700:00:00
2010-01-130,18225.5000,180,160,1700:00:00
2010-01-140,1618.9000,170,160,1600:00:00
2010-01-150,16133.5000,180,150,1700:00:00
2010-01-180,17169.5000,170,150,1500:00:00
2010-01-190,17135.4000,170,160,1600:00:00
2010-01-200,1648.0000,160,150,1600:00:00
2010-01-210,15159.5000,160,150,1500:00:00
2010-01-220,15160.5000,150,140,1500:00:00
2010-01-250,1529.4000,150,150,1500:00:00
2010-01-260,15102.8000,150,140,1500:00:00
2010-01-270,1587.0000,150,130,1500:00:00
2010-01-280,16153.6000,160,130,1500:00:00
2010-01-290,1433.0000,150,140,1500:00:00
2010-02-010,146.0000,150,140,1500:00:00
2010-02-020,1427.5000,150,140,1500:00:00
2010-02-030,1413.0000,140,140,1400:00:00
2010-02-040,1445.0000,140,140,1400:00:00
2010-02-050,15154.8000,150,130,1300:00:00
2010-02-080,148.4000,140,140,1400:00:00
2010-02-090,1445.3000,140,140,1400:00:00
2010-02-100,1420.5000,140,140,1400:00:00
2010-02-110,1426.0000,140,140,1400:00:00
2010-02-120,1429.8000,140,140,1400:00:00
2010-02-160,1351.4000,140,130,1400:00:00
2010-02-170,1411.5000,140,140,1400:00:00
2010-02-180,1400,140,140,1400:00:00
2010-02-190,143.5000,140,140,1400:00:00
2010-02-220,1400,140,140,1400:00:00
2010-02-230,146.7000,140,140,1400:00:00
2010-02-240,143.5000,140,140,1400:00:00
2010-02-250,142.0000,140,140,1400:00:00
2010-02-260,154.5000,150,140,1400:00:00
2010-03-010,1542.0000,150,150,1500:00:00
2010-03-020,157.0000,150,140,1400:00:00
2010-03-030,1438.0000,140,140,1400:00:00
2010-03-040,1443.0000,140,140,1400:00:00
2010-03-050,15102.0000,150,130,1400:00:00
2010-03-080,1455.0000,150,140,1500:00:00
2010-03-090,1332.0000,140,130,1400:00:00
2010-03-100,1317.1000,140,130,1300:00:00
2010-03-110,1412.0000,140,130,1400:00:00
2010-03-120,147.3000,140,130,1300:00:00
2010-03-150,1248.0000,140,120,1400:00:00
2010-03-160,13111.5000,130,110,1300:00:00
2010-03-170,1300,130,130,1300:00:00
2010-03-180,1373.0000,130,120,1200:00:00
2010-03-190,125.0000,120,120,1200:00:00
2010-03-220,1200,120,120,1200:00:00
2010-03-230,135.8000,130,120,1200:00:00
2010-03-240,1377.5000,130,110,1300:00:00
2010-03-250,1260.8000,140,120,1300:00:00
2010-03-260,1280.5000,120,110,1200:00:00
2010-03-290,1347.2000,130,120,1200:00:00
2010-03-300,1185.9000,120,110,1200:00:00
2010-03-310,127.5000,120,120,1200:00:00
2010-04-010,1323.5000,130,120,1200:00:00
2010-04-050,1242.0000,130,120,1300:00:00
2010-04-060,1341.2000,140,120,1200:00:00
2010-04-070,1443.9000,140,130,1400:00:00
2010-04-080,12161.4000,130,120,1300:00:00
2010-04-090,1321.5000,130,120,1300:00:00
2010-04-120,1310.0000,130,130,1300:00:00
2010-04-130,1300,130,130,1300:00:00
2010-04-140,1300,130,130,1300:00:00
2010-04-150,1218.5000,130,120,1300:00:00
2010-04-160,1291.0000,120,120,1200:00:00
2010-04-190,1316.0000,130,110,1200:00:00
2010-04-200,1250.0000,130,120,1300:00:00
2010-04-210,1278.5000,120,120,1200:00:00
2010-04-220,1123.8000,120,110,1200:00:00
2010-04-230,1100,110,110,1100:00:00
2010-04-260,12133.5000,120,110,1100:00:00
2010-04-270,12100.2000,130,120,1300:00:00
2010-04-280,1359.1000,130,120,1200:00:00
2010-04-290,1225.0000,130,120,1300:00:00
2010-04-300,15539.3000,160,130,1400:00:00
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