(Login BolsaPT & Canal Forex) |
|
 ABERTIS - [Ticker: ABE.MC] |     | | Última Trade | 18,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-08-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 18,360 | PER | 0,00% | | Máximo | 18,360 | Pagamento Dividendo | | | Mínimo | 18,360 | Data Ex-Dividendo | | | Fecho Anterior | 18,360 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ABE.MC de 2000-01-01 a 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 20,25 | 20,25 | 19,83 | 20,24 | 148.100 | | 2001-05-22 | 00:00:00 | 20,27 | 20,33 | 20,08 | 20,27 | 65.500 | | 2001-05-23 | 00:00:00 | 20,40 | 20,68 | 20,25 | 20,42 | 625.700 | | 2001-05-24 | 00:00:00 | 20,42 | 20,42 | 20,27 | 20,35 | 112.700 | | 2001-05-25 | 00:00:00 | 20,30 | 20,40 | 20,13 | 20,40 | 248.700 | | 2001-05-28 | 00:00:00 | 20,40 | 20,60 | 20,20 | 20,47 | 137.600 | | 2001-05-29 | 00:00:00 | 20,40 | 20,52 | 20,40 | 20,45 | 162.700 | | 2001-05-30 | 00:00:00 | 20,50 | 20,63 | 20,42 | 20,52 | 134.200 | | 2001-05-31 | 00:00:00 | 20,60 | 20,89 | 20,27 | 20,76 | 157.100 | | 2001-06-01 | 00:00:00 | 20,65 | 20,92 | 20,65 | 20,76 | 109.100 | | 2001-06-04 | 00:00:00 | 20,70 | 21,05 | 20,70 | 20,96 | 93.100 | | 2001-06-05 | 00:00:00 | 20,80 | 21,13 | 20,80 | 21,05 | 212.300 | | 2001-06-06 | 00:00:00 | 21,00 | 21,15 | 21,00 | 21,14 | 67.300 | | 2001-06-07 | 00:00:00 | 21,10 | 21,19 | 21,07 | 21,19 | 123.800 | | 2001-06-08 | 00:00:00 | 21,15 | 21,23 | 21,00 | 21,00 | 223.700 | | 2001-06-11 | 00:00:00 | 20,68 | 20,97 | 20,68 | 20,86 | 4.009.500 | | 2001-06-12 | 00:00:00 | 20,85 | 20,97 | 20,80 | 20,80 | 224.400 | | 2001-06-13 | 00:00:00 | 20,82 | 20,87 | 20,70 | 20,75 | 244.800 | | 2001-06-14 | 00:00:00 | 20,95 | 20,95 | 20,71 | 20,76 | 116.200 | | 2001-06-15 | 00:00:00 | 20,70 | 20,95 | 20,70 | 20,95 | 212.400 | | 2001-06-18 | 00:00:00 | 20,75 | 20,95 | 20,75 | 20,85 | 100.500 | | 2001-06-19 | 00:00:00 | 20,75 | 20,95 | 20,75 | 20,77 | 129.700 | | 2001-06-20 | 00:00:00 | 20,75 | 20,90 | 20,53 | 20,90 | 90.000 | | 2001-06-21 | 00:00:00 | 20,90 | 20,90 | 20,52 | 20,70 | 103.400 | | 2001-06-22 | 00:00:00 | 20,58 | 20,70 | 20,20 | 20,23 | 67.100 | | 2001-06-25 | 00:00:00 | 20,30 | 20,35 | 20,16 | 20,35 | 85.600 | | 2001-06-26 | 00:00:00 | 20,30 | 20,40 | 20,27 | 20,34 | 68.800 | | 2001-06-27 | 00:00:00 | 20,58 | 20,70 | 20,26 | 20,62 | 197.100 | | 2001-06-28 | 00:00:00 | 20,85 | 20,90 | 20,65 | 20,71 | 157.300 | | 2001-06-29 | 00:00:00 | 20,70 | 21,00 | 20,70 | 21,00 | 120.000 | | 2001-07-02 | 00:00:00 | 20,85 | 20,95 | 20,41 | 20,49 | 60.800 | | 2001-07-03 | 00:00:00 | 20,75 | 20,75 | 20,45 | 20,72 | 32.800 | | 2001-07-04 | 00:00:00 | 20,60 | 21,20 | 20,60 | 21,01 | 57.800 | | 2001-07-05 | 00:00:00 | 21,25 | 21,55 | 20,84 | 21,55 | 379.300 | | 2001-07-06 | 00:00:00 | 21,50 | 22,05 | 21,30 | 21,90 | 290.400 | | 2001-07-09 | 00:00:00 | 21,75 | 21,88 | 21,23 | 21,65 | 137.800 | | 2001-07-10 | 00:00:00 | 21,63 | 21,67 | 21,40 | 21,50 | 37.200 | | 2001-07-11 | 00:00:00 | 21,50 | 21,50 | 21,01 | 21,15 | 34.200 | | 2001-07-12 | 00:00:00 | 21,20 | 21,25 | 20,79 | 20,95 | 286.000 | | 2001-07-13 | 00:00:00 | 20,95 | 20,95 | 20,95 | 20,95 | 0 | | 2001-07-16 | 00:00:00 | 20,40 | 20,42 | 20,12 | 20,38 | 28.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
