(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 21,36 | 21,80 | 21,25 | 21,27 | 98.300 | | 2001-09-11 | 00:00:00 | 21,10 | 21,18 | 19,00 | 20,30 | 124.900 | | 2001-09-12 | 00:00:00 | 17,40 | 21,00 | 17,40 | 20,60 | 73.400 | | 2001-09-13 | 00:00:00 | 20,25 | 21,40 | 20,25 | 21,40 | 47.600 | | 2001-09-14 | 00:00:00 | 21,50 | 21,50 | 20,51 | 20,85 | 106.600 | | 2001-09-17 | 00:00:00 | 20,85 | 20,86 | 20,00 | 20,22 | 166.700 | | 2001-09-18 | 00:00:00 | 20,15 | 20,55 | 20,15 | 20,31 | 117.100 | | 2001-09-19 | 00:00:00 | 20,31 | 20,86 | 20,31 | 20,61 | 627.100 | | 2001-09-20 | 00:00:00 | 20,90 | 20,90 | 20,10 | 20,10 | 91.000 | | 2001-09-21 | 00:00:00 | 19,80 | 20,00 | 19,50 | 19,70 | 168.900 | | 2001-09-24 | 00:00:00 | 19,60 | 20,90 | 19,60 | 20,90 | 119.000 | | 2001-09-25 | 00:00:00 | 20,90 | 20,90 | 20,52 | 20,62 | 116.700 | | 2001-09-26 | 00:00:00 | 20,75 | 20,75 | 20,48 | 20,60 | 228.300 | | 2001-09-27 | 00:00:00 | 20,50 | 20,60 | 20,05 | 20,35 | 64.700 | | 2001-09-28 | 00:00:00 | 20,35 | 20,35 | 20,35 | 20,35 | 0 | | 2001-10-01 | 00:00:00 | 20,60 | 20,90 | 20,10 | 20,90 | 68.400 | | 2001-10-02 | 00:00:00 | 20,90 | 21,80 | 20,80 | 21,80 | 255.800 | | 2001-10-03 | 00:00:00 | 21,95 | 22,06 | 21,55 | 21,95 | 149.200 | | 2001-10-04 | 00:00:00 | 22,00 | 22,05 | 21,78 | 21,94 | 151.700 | | 2001-10-05 | 00:00:00 | 21,77 | 22,25 | 21,77 | 22,25 | 151.900 | | 2001-10-08 | 00:00:00 | 21,75 | 22,35 | 21,75 | 22,35 | 80.600 | | 2001-10-09 | 00:00:00 | 22,40 | 22,45 | 22,35 | 22,40 | 103.900 | | 2001-10-10 | 00:00:00 | 22,40 | 22,55 | 22,10 | 22,20 | 161.500 | | 2001-10-11 | 00:00:00 | 22,20 | 22,30 | 21,90 | 22,30 | 129.700 | | 2001-10-12 | 00:00:00 | 22,30 | 22,30 | 22,30 | 22,30 | 0 | | 2001-10-15 | 00:00:00 | 21,40 | 22,10 | 21,40 | 22,10 | 131.500 | | 2001-10-16 | 00:00:00 | 22,10 | 22,10 | 22,10 | 22,10 | 0 | | 2001-10-17 | 00:00:00 | 22,10 | 22,30 | 21,95 | 22,30 | 95.400 | | 2001-10-18 | 00:00:00 | 21,90 | 22,28 | 21,90 | 22,00 | 43.100 | | 2001-10-19 | 00:00:00 | 22,19 | 22,19 | 21,70 | 21,70 | 134.600 | | 2001-10-22 | 00:00:00 | 21,71 | 21,99 | 21,45 | 21,45 | 23.200 | | 2001-10-23 | 00:00:00 | 21,50 | 21,75 | 21,50 | 21,75 | 121.900 | | 2001-10-24 | 00:00:00 | 21,75 | 21,89 | 21,51 | 21,76 | 89.800 | | 2001-10-25 | 00:00:00 | 21,55 | 21,80 | 21,55 | 21,70 | 167.100 | | 2001-10-26 | 00:00:00 | 21,70 | 21,70 | 21,70 | 21,70 | 0 | | 2001-10-29 | 00:00:00 | 21,62 | 21,77 | 21,55 | 21,70 | 88.400 | | 2001-10-30 | 00:00:00 | 21,65 | 21,78 | 21,55 | 21,55 | 229.900 | | 2001-10-31 | 00:00:00 | 21,95 | 21,95 | 21,52 | 21,95 | 156.200 | | 2001-11-01 | 00:00:00 | 21,53 | 21,85 | 21,53 | 21,80 | 39.300 | | 2001-11-02 | 00:00:00 | 21,65 | 21,89 | 21,58 | 21,72 | 109.300 | | 2001-11-05 | 00:00:00 | 21,55 | 21,90 | 21,55 | 21,83 | 71.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
