(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-03 | 00:00:00 | 18,19 | 18,24 | 18,18 | 18,21 | 6.965.608 | | 2018-04-04 | 00:00:00 | 18,19 | 18,21 | 18,18 | 18,21 | 8.867.505 | | 2018-04-05 | 00:00:00 | 18,22 | 18,23 | 18,19 | 18,20 | 2.856.191 | | 2018-04-06 | 00:00:00 | 18,19 | 18,22 | 18,19 | 18,20 | 2.147.010 | | 2018-04-09 | 00:00:00 | 18,20 | 18,22 | 18,19 | 18,20 | 2.159.061 | | 2018-04-10 | 00:00:00 | 18,21 | 18,23 | 18,19 | 18,21 | 22.433.494 | | 2018-04-11 | 00:00:00 | 18,21 | 18,25 | 18,21 | 18,24 | 4.310.977 | | 2018-04-12 | 00:00:00 | 18,24 | 18,28 | 18,21 | 18,21 | 9.862.451 | | 2018-04-13 | 00:00:00 | 18,28 | 18,31 | 18,28 | 18,30 | 8.030.985 | | 2018-04-16 | 00:00:00 | 18,30 | 18,30 | 18,28 | 18,29 | 10.317.602 | | 2018-04-17 | 00:00:00 | 18,30 | 18,30 | 18,29 | 18,30 | 3.382.882 | | 2018-04-18 | 00:00:00 | 18,30 | 18,31 | 18,29 | 18,30 | 7.261.665 | | 2018-04-19 | 00:00:00 | 18,30 | 18,31 | 18,29 | 18,30 | 4.019.431 | | 2018-04-20 | 00:00:00 | 18,30 | 18,30 | 18,28 | 18,29 | 3.756.607 | | 2018-04-23 | 00:00:00 | 18,30 | 18,30 | 18,28 | 18,29 | 3.003.667 | | 2018-04-24 | 00:00:00 | 18,29 | 18,31 | 18,28 | 18,30 | 3.442.141 | | 2018-04-25 | 00:00:00 | 18,29 | 18,30 | 18,29 | 18,29 | 1.866.274 | | 2018-04-26 | 00:00:00 | 18,30 | 18,30 | 18,29 | 18,29 | 2.196.835 | | 2018-04-27 | 00:00:00 | 18,29 | 18,30 | 18,29 | 18,29 | 3.193.246 | | 2018-04-30 | 00:00:00 | 18,29 | 18,31 | 18,25 | 18,26 | 5.420.606 | | 2018-05-02 | 00:00:00 | 18,29 | 18,30 | 18,26 | 18,29 | 9.770.338 | | 2018-05-03 | 00:00:00 | 18,29 | 18,30 | 18,29 | 18,29 | 8.984.213 | | 2018-05-04 | 00:00:00 | 18,30 | 18,30 | 18,27 | 18,30 | 6.454.461 | | 2018-05-07 | 00:00:00 | 18,29 | 18,30 | 18,28 | 18,28 | 4.010.081 | | 2018-05-08 | 00:00:00 | 18,26 | 18,29 | 18,23 | 18,24 | 18.332.559 | | 2018-05-09 | 00:00:00 | 18,24 | 18,30 | 18,24 | 18,24 | 864.109 | | 2018-05-10 | 00:00:00 | 18,18 | 18,27 | 18,02 | 18,20 | 1.874.384 | | 2018-05-11 | 00:00:00 | 18,16 | 18,29 | 18,16 | 18,25 | 831.668 | | 2018-05-14 | 00:00:00 | 18,25 | 18,30 | 18,19 | 18,29 | 1.076.244 | | 2018-05-15 | 00:00:00 | 18,28 | 18,38 | 18,28 | 18,32 | 781.650.684 | | 2018-05-16 | 00:00:00 | 18,30 | 18,31 | 18,29 | 18,30 | 1.657.150 | | 2018-05-17 | 00:00:00 | 18,29 | 18,32 | 18,16 | 18,16 | 38.331.190 | | 2018-05-18 | 00:00:00 | 18,29 | 18,33 | 18,28 | 18,32 | 37.963.394 | | 2018-05-21 | 00:00:00 | 18,36 | 18,36 | 18,32 | 18,34 | 2.401.593 | | 2018-05-22 | 00:00:00 | 18,33 | 18,37 | 18,33 | 18,37 | 14.732.451 | | 2018-05-23 | 00:00:00 | 18,36 | 18,37 | 18,34 | 18,36 | 9.390.581 | | 2018-05-24 | 00:00:00 | 18,35 | 18,36 | 18,34 | 18,36 | 5.768.352 | | 2018-05-25 | 00:00:00 | 18,34 | 18,36 | 18,34 | 18,36 | 2.005.005 | | 2018-05-28 | 00:00:00 | 18,37 | 18,40 | 18,35 | 18,36 | 419.310 | | 2018-05-29 | 00:00:00 | 18,35 | 18,38 | 18,35 | 18,36 | 4.280.717 | | 2018-05-30 | 00:00:00 | 18,35 | 18,40 | 18,35 | 18,36 | 1.025.828 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
