Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 GMT    "Uma vintena de pessoas em protesto contra novas medidas de contenção junto ao Palácio da Ajuda - Observador" Sat, 31 Oct 2020 13:48:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT   "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 GMT    "Covid-19: Portugal com novo recorde diário de mortos, internados e casos de infeção - SAPO 24" Fri, 30 Oct 2020 13:02:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 GMT    "Portugal com novos recordes. Há mais 4.656 casos de Covid e 40 mortos - Notícias ao Minuto" Fri, 30 Oct 2020 14:02:00 GMT    ""Venho de trabalhar, não venho em excursão". Longas filas em Lisboa com fiscalização à circulação entre concelhos - TVI24" Fri, 30 Oct 2020 20:02:00 GMT    "O dia de todos os recordes: Nunca houve tantas mortes, casos e internamentos em UCI num só dia em Portugal - Sol" Fri, 30 Oct 2020 14:40:18 GMT    "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 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
2010-08-250,102.5000,100,100,1000:00:00
2010-08-260,1136.5000,110,100,1100:00:00
2010-08-270,1072.1000,110,100,1000:00:00
2010-08-300,1000,100,100,1000:00:00
2010-08-310,12248.5000,140,110,1100:00:00
2010-09-010,13194.5000,130,120,1200:00:00
2010-09-020,1338.0000,130,130,1300:00:00
2010-09-030,1300,130,130,1300:00:00
2010-09-070,14104.0000,140,140,1400:00:00
2010-09-080,1325.0000,130,130,1300:00:00
2010-09-090,13103.0000,140,130,1300:00:00
2010-09-100,15505.8000,150,130,1300:00:00
2010-09-130,15135.0000,150,140,1500:00:00
2010-09-140,14444.2000,150,140,1400:00:00
2010-09-150,1685.4000,160,140,1500:00:00
2010-09-160,15103.3000,150,140,1500:00:00
2010-09-170,1544.7000,150,150,1500:00:00
2010-09-200,1420.5000,150,140,1500:00:00
2010-09-210,14107.4000,140,140,1400:00:00
2010-09-220,145.2000,140,140,1400:00:00
2010-09-230,1452.0000,140,140,1400:00:00
2010-09-240,1377.2000,150,130,1400:00:00
2010-09-270,16113.8000,160,130,1400:00:00
2010-09-280,144.5000,150,140,1500:00:00
2010-09-290,1486.5000,150,140,1400:00:00
2010-09-300,15184.4000,150,130,1300:00:00
2010-10-010,15100.5000,160,150,1600:00:00
2010-10-040,1545.6000,160,150,1500:00:00
2010-10-050,16221.7000,170,150,1500:00:00
2010-10-060,17114.9000,180,160,1600:00:00
2010-10-070,16291.9000,180,160,1800:00:00
2010-10-080,18287.8000,190,160,1600:00:00
2010-10-120,17180.8000,180,160,1800:00:00
2010-10-130,1784.2000,170,160,1700:00:00
2010-10-140,1791.5000,170,170,1700:00:00
2010-10-150,16235.6000,170,160,1700:00:00
2010-10-180,1675.7000,170,160,1700:00:00
2010-10-190,15188.0000,160,150,1500:00:00
2010-10-200,1535.0000,150,150,1500:00:00
2010-10-210,1530.4000,150,150,1500:00:00
2010-10-220,1487.0000,150,140,1500:00:00
2010-10-250,14152.2000,150,140,1500:00:00
2010-10-260,16208.5000,160,130,1400:00:00
2010-10-270,1541.0000,160,150,1500:00:00
2010-10-280,1522.6000,150,150,1500:00:00
2010-10-290,1696.7000,160,150,1600:00:00
2010-11-010,17293.0000,180,160,1600:00:00
2010-11-020,1771.3000,170,160,1700:00:00
2010-11-030,1757.8000,170,160,1600:00:00
2010-11-040,1776.0000,170,170,1700:00:00
2010-11-050,17176.6000,180,160,1700:00:00
2010-11-080,17116.9000,170,160,1700:00:00
2010-11-090,16181.8000,170,160,1700:00:00
2010-11-100,17114.5000,170,160,1700:00:00
2010-11-110,17414.2000,180,170,1700:00:00
2010-11-120,1630.0000,170,160,1700:00:00
2010-11-150,17133.4000,170,170,1700:00:00
2010-11-160,1757.0000,170,160,1700:00:00
2010-11-170,1645.0000,170,160,1700:00:00
2010-11-180,17322.0000,180,170,1700:00:00
2010-11-190,17123.8000,170,160,1700:00:00
2010-11-220,1650.0000,170,160,1700:00:00
2010-11-230,16204.2000,160,150,1600:00:00
2010-11-240,14346.0000,150,140,1500:00:00
2010-11-250,1586.0000,150,150,1500:00:00
2010-11-260,1596.1000,150,140,1400:00:00
2010-11-290,16150.0000,160,150,1500:00:00
2010-11-300,15114.7000,160,140,1500:00:00
2010-12-010,15172.0000,160,140,1500:00:00
2010-12-020,141.074.4000,150,130,1500:00:00
2010-12-030,131.080.0000,140,130,1400:00:00
2010-12-060,13335.3000,130,120,1300:00:00
2010-12-070,131.418.4000,130,120,1300:00:00
2010-12-080,13847.3000,130,130,1300:00:00
2010-12-090,12816.6000,130,120,1300:00:00
2010-12-100,12179.4000,130,120,1300:00:00
2010-12-130,131.105.0000,130,120,1300:00:00
2010-12-140,123.277.3000,130,120,1300:00:00
2010-12-150,121.722.0000,120,120,1200:00:00
2010-12-160,12675.5000,120,110,1200:00:00
2010-12-170,121.793.6000,120,110,1200:00:00
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