Última Hora: "Covid-19: Santo António no Porto está prestes a esgotar capacidade de cuidados intensivos - PÚBLICO" Sat, 31 Oct 2020 14:57:00 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   "Tribunal dá razão a Governo e recusa providência cautelar do Chega. Ventura já reagiu - Jornal i" Sat, 31 Oct 2020 14:14:00 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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 18:50:00 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    "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    ""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    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Novas medidas. O que está a ser ponderado pelo Governo - RTP" Sat, 31 Oct 2020 13:08:00 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
2010-12-170,121.793.6000,120,110,1200:00:00
2010-12-200,121.125.5000,120,110,1200:00:00
2010-12-210,121.055.0000,120,110,1200:00:00
2010-12-220,12307.4000,120,110,1200:00:00
2010-12-230,121.885.3000,120,110,1200:00:00
2010-12-240,12592.0000,130,120,1200:00:00
2010-12-290,132.809.1000,130,120,1300:00:00
2010-12-300,143.564.6000,140,130,1300:00:00
2010-12-310,162.005.7000,160,150,1500:00:00
2011-01-040,172.110.2000,170,160,1600:00:00
2011-01-050,171.876.6000,180,160,1700:00:00
2011-01-060,182.141.0000,190,170,1800:00:00
2011-01-070,191.453.6000,190,180,1800:00:00
2011-01-100,223.603.2000,220,200,2000:00:00
2011-01-110,222.608.6000,230,220,2200:00:00
2011-01-120,212.085.6000,220,200,2200:00:00
2011-01-130,181.249.1000,210,180,2100:00:00
2011-01-140,19846.1000,200,190,1900:00:00
2011-01-170,20527.5000,200,190,1900:00:00
2011-01-180,222.126.9000,220,210,2100:00:00
2011-01-190,22774.4000,220,210,2200:00:00
2011-01-200,201.074.1000,220,190,2200:00:00
2011-01-210,181.181.2000,200,180,2000:00:00
2011-01-240,17711.3000,180,170,1800:00:00
2011-01-250,18744.2000,180,160,1700:00:00
2011-01-260,191.097.4000,210,170,1700:00:00
2011-01-270,191.401.2000,210,190,2000:00:00
2011-01-280,19367.2000,200,190,1900:00:00
2011-01-310,18546.2000,200,180,2000:00:00
2011-02-010,19216.8000,190,180,1900:00:00
2011-02-020,18530.9000,190,170,1900:00:00
2011-02-030,18360.1000,180,170,1800:00:00
2011-02-040,19473.9000,190,180,1800:00:00
2011-02-070,18397.5000,190,180,1900:00:00
2011-02-080,17200.1000,190,170,1800:00:00
2011-02-090,17578.2000,180,160,1800:00:00
2011-02-100,17296.9000,180,160,1700:00:00
2011-02-110,17167.7000,170,160,1700:00:00
2011-02-140,17428.5000,170,160,1600:00:00
2011-02-150,212.515.0000,210,190,1900:00:00
2011-02-160,21549.0000,210,190,2100:00:00
2011-02-170,22600.7000,220,200,2100:00:00
2011-02-180,20524.5000,220,200,2100:00:00
2011-02-220,22540.1000,220,200,2100:00:00
2011-02-230,20625.7000,220,200,2200:00:00
2011-02-240,20443.1000,220,200,2100:00:00
2011-02-250,19416.1000,200,190,2000:00:00
2011-02-280,20416.3000,200,190,2000:00:00
2011-03-010,20346.7000,210,200,2000:00:00
2011-03-020,20505.2000,210,190,2000:00:00
2011-03-030,21128.6000,210,190,2000:00:00
2011-03-040,19422.6000,210,190,2100:00:00
2011-03-070,18688.8000,200,180,1900:00:00
2011-03-080,18249.8000,190,180,1800:00:00
2011-03-090,18145.9000,190,180,1900:00:00
2011-03-100,17795.8000,200,170,2000:00:00
2011-03-110,191.146.7000,190,170,1700:00:00
2011-03-140,19661.3000,190,170,1800:00:00
2011-03-150,18623.5000,180,160,1700:00:00
2011-03-160,18296.0000,180,170,1800:00:00
2011-03-170,18682.9000,180,180,1800:00:00
2011-03-180,18134.5000,190,180,1800:00:00
2011-03-210,19336.9000,190,180,1900:00:00
2011-03-220,19130.0000,190,180,1900:00:00
2011-03-230,211.163.7000,210,190,1900:00:00
2011-03-240,233.616.8000,260,210,2200:00:00
2011-03-250,204.033.8000,220,200,2200:00:00
2011-03-280,19606.9000,200,190,1900:00:00
2011-03-290,171.990.0000,190,170,1900:00:00
2011-03-300,181.972.1000,180,170,1700:00:00
2011-03-310,17467.9000,180,170,1800:00:00
2011-04-010,172.943.2000,180,170,1700:00:00
2011-04-040,17404.5000,180,170,1700:00:00
2011-04-050,17380.1000,180,170,1800:00:00
2011-04-060,17651.5000,180,170,1700:00:00
2011-04-070,171.299.6000,170,170,1700:00:00
2011-04-080,202.333.6000,200,170,1700:00:00
2011-04-110,212.505.4000,210,200,2000:00:00
2011-04-120,18904.4000,200,180,2000:00:00
2011-04-130,18592.7000,190,180,1900:00:00
2011-04-140,171.397.8000,180,170,1800:00:00
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