Última Hora: "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 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    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 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    "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      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
2010-04-300,15539.3000,160,130,1400:00:00
2010-05-030,15126.5000,160,140,1500:00:00
2010-05-040,13162.2000,140,120,1400:00:00
2010-05-050,1362.5000,130,120,1300:00:00
2010-05-060,12205.0000,130,110,1300:00:00
2010-05-070,1242.5000,120,120,1200:00:00
2010-05-100,12224.0000,130,120,1300:00:00
2010-05-110,11625.8000,110,110,1100:00:00
2010-05-120,11193.1000,120,110,1200:00:00
2010-05-130,1237.2000,120,110,1200:00:00
2010-05-140,11251.8000,130,100,1300:00:00
2010-05-170,1240.5000,120,120,1200:00:00
2010-05-180,10172.0000,130,100,1300:00:00
2010-05-190,11240.5000,110,100,1100:00:00
2010-05-200,1090.0000,100,100,1000:00:00
2010-05-210,1148.0000,110,100,1000:00:00
2010-05-250,11253.5000,110,090,1000:00:00
2010-05-260,12186.5000,120,100,1000:00:00
2010-05-270,12100.5000,120,100,1200:00:00
2010-05-280,1220.0000,120,120,1200:00:00
2010-05-310,115.7000,110,110,1100:00:00
2010-06-010,10112.0000,100,100,1000:00:00
2010-06-020,1020.0000,100,100,1000:00:00
2010-06-030,10186.3000,100,090,1000:00:00
2010-06-040,1157.5000,110,100,1000:00:00
2010-06-070,1043.9000,110,100,1100:00:00
2010-06-080,115.7000,110,110,1100:00:00
2010-06-090,1100,110,110,1100:00:00
2010-06-100,1010.5000,110,100,1100:00:00
2010-06-110,113.7000,110,110,1100:00:00
2010-06-140,115000,110,110,1100:00:00
2010-06-150,10209.0000,110,100,1100:00:00
2010-06-160,105.3000,100,100,1000:00:00
2010-06-170,1110.5000,110,110,1100:00:00
2010-06-180,10137.0000,110,100,1100:00:00
2010-06-210,10348.0000,110,100,1100:00:00
2010-06-220,1020.0000,100,100,1000:00:00
2010-06-230,1000,100,100,1000:00:00
2010-06-240,1000,100,100,1000:00:00
2010-06-250,1000,100,100,1000:00:00
2010-06-280,1000,100,100,1000:00:00
2010-06-290,09236.9000,100,090,1000:00:00
2010-06-300,0921.5000,100,080,0900:00:00
2010-07-020,09166.6000,090,080,0900:00:00
2010-07-050,0855.0000,090,080,0900:00:00
2010-07-060,085.0000,080,080,0800:00:00
2010-07-070,081.0000,080,080,0800:00:00
2010-07-080,0828.6000,090,080,0900:00:00
2010-07-090,0870.4000,090,080,0900:00:00
2010-07-120,096.8000,090,090,0900:00:00
2010-07-130,0812.5000,090,080,0900:00:00
2010-07-140,08121.1000,090,080,0900:00:00
2010-07-150,0800,080,080,0800:00:00
2010-07-160,0915.0000,090,090,0900:00:00
2010-07-190,0932.5000,090,090,0900:00:00
2010-07-200,08178.5000,080,080,0800:00:00
2010-07-210,07185.0000,080,070,0800:00:00
2010-07-220,0700,070,070,0700:00:00
2010-07-230,10231.0000,100,080,0800:00:00
2010-07-260,105.5000,100,100,1000:00:00
2010-07-270,095.5000,090,090,0900:00:00
2010-07-280,101.5000,100,100,1000:00:00
2010-07-290,1050.0000,100,100,1000:00:00
2010-07-300,103.5000,100,100,1000:00:00
2010-08-030,1015.4000,100,090,0900:00:00
2010-08-040,1000,100,100,1000:00:00
2010-08-050,1060.5000,110,100,1000:00:00
2010-08-060,1183.8000,120,100,1000:00:00
2010-08-090,10131.4000,110,100,1000:00:00
2010-08-100,10152.1000,100,100,1000:00:00
2010-08-110,1000,100,100,1000:00:00
2010-08-120,1026.0000,110,100,1100:00:00
2010-08-130,1010.0000,100,100,1000:00:00
2010-08-160,1000,100,100,1000:00:00
2010-08-170,1037.9000,110,100,1100:00:00
2010-08-180,1025.0000,110,100,1100:00:00
2010-08-190,1137.6000,110,100,1000:00:00
2010-08-200,117.0000,110,110,1100:00:00
2010-08-230,1031.9000,110,100,1100:00:00
2010-08-240,1115.5000,110,100,1000:00:00
2010-08-250,102.5000,100,100,1000:00:00
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