Última Hora: "Brexit não chegou ao fim - Sol" Sat, 14 Dec 2019 18:38:16 GMT    "Chega responde a Ferro Rodrigues com o cartaz da #vergonha - TSF Online" Sun, 15 Dec 2019 18:27:00 GMT    "Sondagem: Montenegro parte como favorito - Sol" Sun, 15 Dec 2019 11:28:00 GMT    "Novo Alerta: Nas próximas 48 horas o tempo vai voltar a piorar - Cidade Hoje" Sun, 15 Dec 2019 17:27:00 GMT    "Ensino Superior. Universidade do Porto condenada por assédio moral a antiga professora - PÚBLICO" Sun, 15 Dec 2019 06:32:00 GMT   "Orçamento do Estado. Marcelo aponta necessidades na Saúde e Educação - RTP" Sun, 15 Dec 2019 21:19:00 GMT    "Marques Mendes: Ferro Rodrigues "foi bastante infeliz" no conflito com Ventura - Observador" Sun, 15 Dec 2019 20:12:00 GMT    "PCP só dará luz verde ao OE2020 se responder a questões de trabalhadores - Notícias ao Minuto" Sun, 15 Dec 2019 16:53:00 GMT    "Bolsonaro critica COP25 e denuncia "jogo comercial" favorável à Europa - Jornal de Notícias" Sun, 15 Dec 2019 19:26:00 GMT    "Oposição interna a Catarina Martins ganha fôlego no pós-eleições - Expresso" Sat, 14 Dec 2019 21:01:00 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 2019-12-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-01-240,0700,070,070,0700:00:00
2002-01-250,074.0000,070,070,0700:00:00
2002-01-280,0700,070,070,0700:00:00
2002-01-290,081.0000,080,080,0800:00:00
2002-01-300,071.0000,070,070,0700:00:00
2002-01-310,0700,070,070,0700:00:00
2002-02-040,0753.5000,090,070,0800:00:00
2002-02-050,0921.0000,090,090,0900:00:00
2002-02-060,0820.0000,090,080,0900:00:00
2002-02-070,086.5000,090,080,0900:00:00
2002-02-080,1163.0000,110,090,0900:00:00
2002-02-110,102.0000,100,100,1000:00:00
2002-02-120,1000,100,100,1000:00:00
2002-02-130,1000,100,100,1000:00:00
2002-02-140,102.5000,100,100,1000:00:00
2002-02-150,0950.0000,100,090,1000:00:00
2002-02-180,0900,090,090,0900:00:00
2002-02-190,0900,090,090,0900:00:00
2002-02-200,0900,090,090,0900:00:00
2002-02-210,0900,090,090,0900:00:00
2002-02-220,0900,090,090,0900:00:00
2002-02-250,0813.2000,090,080,0900:00:00
2002-02-260,0800,080,080,0800:00:00
2002-02-270,0800,080,080,0800:00:00
2002-02-280,0800,080,080,0800:00:00
2002-03-010,0811.0000,080,080,0800:00:00
2002-03-040,0848.0000,080,080,0800:00:00
2002-03-050,0800,080,080,0800:00:00
2002-03-060,072.3000,070,070,0700:00:00
2002-03-070,0700,070,070,0700:00:00
2002-03-080,0700,070,070,0700:00:00
2002-03-110,0700,070,070,0700:00:00
2002-03-120,0700,070,070,0700:00:00
2002-03-130,0727.5000,070,070,0700:00:00
2002-03-140,061.0000,060,060,0600:00:00
2002-03-150,0600,060,060,0600:00:00
2002-03-180,0712.0000,070,070,0700:00:00
2002-03-190,0700,070,070,0700:00:00
2002-03-200,0700,070,070,0700:00:00
2002-03-210,063.8000,060,060,0600:00:00
2002-03-220,0600,060,060,0600:00:00
2002-03-250,067.4000,060,060,0600:00:00
2002-03-260,0600,060,060,0600:00:00
2002-03-270,0600,060,060,0600:00:00
2002-03-280,0841.0000,080,070,0700:00:00
2002-04-010,0800,080,080,0800:00:00
2002-04-020,0800,080,080,0800:00:00
2002-04-030,0800,080,080,0800:00:00
2002-04-040,063.0000,060,060,0600:00:00
2002-04-050,071.0000,070,070,0700:00:00
2002-04-080,0700,070,070,0700:00:00
2002-04-090,0652.2000,060,060,0600:00:00
2002-04-100,062.0000,060,060,0600:00:00
2002-04-110,0600,060,060,0600:00:00
2002-04-120,0600,060,060,0600:00:00
2002-04-150,0600,060,060,0600:00:00
2002-04-160,0600,060,060,0600:00:00
2002-04-170,0600,060,060,0600:00:00
2002-04-180,0965.9000,090,080,0800:00:00
2002-04-190,0823.0000,080,080,0800:00:00
2002-04-220,077.0000,070,070,0700:00:00
2002-04-230,0700,070,070,0700:00:00
2002-04-240,093.0000,090,080,0800:00:00
2002-04-250,1037.0000,100,090,0900:00:00
2002-04-260,1017.4000,100,100,1000:00:00
2002-04-290,1320.5000,130,100,1000:00:00
2002-04-300,1118.5000,110,100,1100:00:00
2002-05-010,107.0000,100,100,1000:00:00
2002-05-020,101.0000,100,100,1000:00:00
2002-05-030,1259.0000,120,100,1000:00:00
2002-05-060,106000,100,100,1000:00:00
2002-05-070,0950.0000,100,090,1000:00:00
2002-05-080,0900,090,090,0900:00:00
2002-05-090,0954.0000,100,090,1000:00:00
2002-05-100,1010.0000,100,100,1000:00:00
2002-05-130,092.0000,090,090,0900:00:00
2002-05-140,102.6000,100,090,0900:00:00
2002-05-150,103.0000,100,090,0900:00:00
2002-05-160,1000,100,100,1000:00:00
2002-05-170,1057.2000,100,100,1000:00:00
2002-05-210,092.0000,090,090,0900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters