(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 22,91 | 22,91 | 22,91 | 22,91 | 0 | | 2002-01-01 | 00:00:00 | 22,91 | 22,91 | 22,91 | 22,91 | 0 | | 2002-01-02 | 00:00:00 | 22,90 | 23,20 | 22,52 | 23,07 | 52.400 | | 2002-01-03 | 00:00:00 | 23,20 | 23,20 | 22,26 | 22,26 | 162.900 | | 2002-01-04 | 00:00:00 | 22,25 | 22,41 | 22,01 | 22,01 | 125.400 | | 2002-01-07 | 00:00:00 | 22,19 | 22,22 | 21,87 | 21,98 | 285.600 | | 2002-01-08 | 00:00:00 | 21,86 | 22,19 | 21,75 | 21,75 | 366.000 | | 2002-01-09 | 00:00:00 | 21,75 | 21,92 | 21,01 | 21,20 | 341.800 | | 2002-01-10 | 00:00:00 | 21,22 | 21,33 | 20,80 | 21,13 | 239.200 | | 2002-01-11 | 00:00:00 | 21,47 | 21,54 | 21,26 | 21,40 | 132.800 | | 2002-01-14 | 00:00:00 | 21,35 | 21,70 | 21,27 | 21,58 | 50.800 | | 2002-01-15 | 00:00:00 | 21,47 | 21,70 | 21,31 | 21,46 | 60.400 | | 2002-01-16 | 00:00:00 | 21,40 | 21,40 | 21,20 | 21,26 | 396.100 | | 2002-01-17 | 00:00:00 | 21,20 | 21,49 | 21,02 | 21,35 | 53.600 | | 2002-01-18 | 00:00:00 | 21,26 | 21,45 | 21,26 | 21,39 | 41.600 | | 2002-01-21 | 00:00:00 | 21,40 | 21,50 | 21,25 | 21,42 | 45.400 | | 2002-01-22 | 00:00:00 | 21,30 | 21,68 | 21,30 | 21,52 | 111.600 | | 2002-01-23 | 00:00:00 | 21,65 | 21,66 | 21,39 | 21,65 | 55.600 | | 2002-01-24 | 00:00:00 | 21,81 | 21,81 | 21,56 | 21,65 | 45.100 | | 2002-01-25 | 00:00:00 | 21,65 | 21,80 | 21,51 | 21,70 | 60.500 | | 2002-01-28 | 00:00:00 | 21,70 | 21,80 | 21,66 | 21,70 | 28.900 | | 2002-01-29 | 00:00:00 | 21,75 | 21,86 | 21,62 | 21,75 | 93.300 | | 2002-01-30 | 00:00:00 | 21,78 | 21,78 | 21,58 | 21,58 | 189.100 | | 2002-01-31 | 00:00:00 | 21,90 | 21,90 | 21,57 | 21,80 | 391.800 | | 2002-02-01 | 00:00:00 | 21,85 | 21,90 | 21,69 | 21,69 | 92.200 | | 2002-02-04 | 00:00:00 | 21,88 | 21,91 | 21,70 | 21,75 | 279.700 | | 2002-02-05 | 00:00:00 | 21,85 | 21,95 | 21,50 | 21,95 | 77.400 | | 2002-02-06 | 00:00:00 | 21,72 | 21,90 | 21,70 | 21,70 | 24.700 | | 2002-02-07 | 00:00:00 | 21,78 | 21,95 | 21,65 | 21,80 | 65.400 | | 2002-02-08 | 00:00:00 | 21,94 | 21,94 | 21,62 | 21,84 | 71.400 | | 2002-02-11 | 00:00:00 | 21,90 | 22,00 | 21,62 | 22,00 | 49.000 | | 2002-02-12 | 00:00:00 | 21,77 | 22,00 | 21,77 | 21,81 | 53.000 | | 2002-02-13 | 00:00:00 | 21,90 | 21,99 | 21,86 | 21,90 | 75.000 | | 2002-02-14 | 00:00:00 | 21,76 | 22,00 | 21,76 | 21,86 | 52.000 | | 2002-02-15 | 00:00:00 | 21,87 | 22,00 | 21,87 | 21,89 | 51.400 | | 2002-02-18 | 00:00:00 | 22,00 | 22,00 | 21,90 | 22,00 | 22.700 | | 2002-02-19 | 00:00:00 | 22,00 | 22,00 | 21,85 | 21,95 | 49.900 | | 2002-02-20 | 00:00:00 | 21,99 | 21,99 | 21,72 | 21,92 | 42.100 | | 2002-02-21 | 00:00:00 | 21,75 | 21,90 | 21,66 | 21,67 | 20.800 | | 2002-02-22 | 00:00:00 | 21,70 | 21,75 | 21,52 | 21,60 | 41.200 | | 2002-02-25 | 00:00:00 | 21,60 | 21,80 | 21,55 | 21,80 | 155.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
