(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 20,40 | 20,42 | 20,12 | 20,38 | 28.500 | | 2001-07-17 | 00:00:00 | 20,50 | 20,50 | 20,21 | 20,40 | 65.700 | | 2001-07-18 | 00:00:00 | 20,89 | 20,89 | 20,45 | 20,71 | 44.300 | | 2001-07-19 | 00:00:00 | 20,80 | 20,96 | 20,60 | 20,90 | 31.300 | | 2001-07-20 | 00:00:00 | 20,95 | 21,15 | 20,90 | 21,13 | 77.500 | | 2001-07-23 | 00:00:00 | 21,20 | 21,20 | 21,00 | 21,15 | 24.900 | | 2001-07-24 | 00:00:00 | 21,00 | 21,10 | 21,00 | 21,05 | 114.400 | | 2001-07-25 | 00:00:00 | 21,00 | 21,03 | 20,95 | 21,00 | 85.000 | | 2001-07-26 | 00:00:00 | 21,00 | 21,11 | 21,00 | 21,00 | 26.200 | | 2001-07-27 | 00:00:00 | 21,10 | 21,24 | 21,05 | 21,24 | 88.500 | | 2001-07-30 | 00:00:00 | 21,04 | 21,50 | 21,04 | 21,43 | 89.400 | | 2001-07-31 | 00:00:00 | 21,35 | 21,60 | 21,35 | 21,54 | 40.800 | | 2001-08-01 | 00:00:00 | 21,15 | 21,90 | 21,15 | 21,89 | 89.400 | | 2001-08-02 | 00:00:00 | 21,85 | 22,01 | 21,75 | 21,95 | 181.300 | | 2001-08-03 | 00:00:00 | 21,99 | 21,99 | 21,91 | 21,95 | 181.000 | | 2001-08-06 | 00:00:00 | 21,90 | 21,96 | 21,82 | 21,95 | 16.700 | | 2001-08-07 | 00:00:00 | 21,85 | 21,95 | 21,85 | 21,92 | 15.400 | | 2001-08-08 | 00:00:00 | 21,85 | 21,85 | 21,60 | 21,70 | 29.600 | | 2001-08-09 | 00:00:00 | 21,70 | 21,71 | 21,37 | 21,47 | 65.100 | | 2001-08-10 | 00:00:00 | 21,47 | 21,41 | 21,22 | 21,30 | 88.400 | | 2001-08-13 | 00:00:00 | 21,30 | 21,40 | 21,17 | 21,40 | 125.300 | | 2001-08-14 | 00:00:00 | 21,06 | 21,34 | 21,00 | 21,00 | 82.900 | | 2001-08-15 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2001-08-16 | 00:00:00 | 21,35 | 21,37 | 20,63 | 20,75 | 226.600 | | 2001-08-17 | 00:00:00 | 21,00 | 21,00 | 20,22 | 20,22 | 213.400 | | 2001-08-20 | 00:00:00 | 20,30 | 20,60 | 20,18 | 20,25 | 75.200 | | 2001-08-21 | 00:00:00 | 20,40 | 20,94 | 20,30 | 20,94 | 63.200 | | 2001-08-22 | 00:00:00 | 20,94 | 20,94 | 20,68 | 20,71 | 42.300 | | 2001-08-23 | 00:00:00 | 20,95 | 20,95 | 20,72 | 20,83 | 24.800 | | 2001-08-24 | 00:00:00 | 20,85 | 21,40 | 20,85 | 21,40 | 90.300 | | 2001-08-27 | 00:00:00 | 21,50 | 21,50 | 20,52 | 20,76 | 43.200 | | 2001-08-28 | 00:00:00 | 21,10 | 21,10 | 20,61 | 20,87 | 98.100 | | 2001-08-29 | 00:00:00 | 20,99 | 20,99 | 20,71 | 20,76 | 70.100 | | 2001-08-30 | 00:00:00 | 20,76 | 21,00 | 20,76 | 21,00 | 48.300 | | 2001-08-31 | 00:00:00 | 21,00 | 21,00 | 20,76 | 20,90 | 12.100 | | 2001-09-03 | 00:00:00 | 20,75 | 21,20 | 20,75 | 21,18 | 43.700 | | 2001-09-04 | 00:00:00 | 21,25 | 21,40 | 21,20 | 21,40 | 249.000 | | 2001-09-05 | 00:00:00 | 21,45 | 21,94 | 21,35 | 21,75 | 76.700 | | 2001-09-06 | 00:00:00 | 21,65 | 22,05 | 21,65 | 22,00 | 160.600 | | 2001-09-07 | 00:00:00 | 22,00 | 22,10 | 21,75 | 21,94 | 87.600 | | 2001-09-10 | 00:00:00 | 21,36 | 21,80 | 21,25 | 21,27 | 98.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
