(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 22,00 | 22,15 | 21,60 | 21,88 | 69.500 | | 2002-04-23 | 00:00:00 | 21,56 | 21,93 | 21,56 | 21,72 | 96.600 | | 2002-04-24 | 00:00:00 | 21,70 | 22,40 | 21,70 | 22,39 | 629.000 | | 2002-04-25 | 00:00:00 | 22,40 | 22,50 | 22,19 | 22,25 | 115.000 | | 2002-04-26 | 00:00:00 | 22,22 | 22,66 | 22,19 | 22,40 | 99.900 | | 2002-04-29 | 00:00:00 | 22,40 | 22,40 | 22,02 | 22,19 | 40.900 | | 2002-04-30 | 00:00:00 | 22,20 | 22,30 | 22,11 | 22,19 | 111.300 | | 2002-05-01 | 00:00:00 | 22,19 | 22,19 | 22,19 | 22,19 | 0 | | 2002-05-02 | 00:00:00 | 22,10 | 22,61 | 22,05 | 22,17 | 133.800 | | 2002-05-03 | 00:00:00 | 22,38 | 22,38 | 21,90 | 22,16 | 67.600 | | 2002-05-06 | 00:00:00 | 22,15 | 22,27 | 22,05 | 22,19 | 0 | | 2002-05-07 | 00:00:00 | 22,19 | 22,19 | 22,19 | 22,19 | 0 | | 2002-05-08 | 00:00:00 | 22,10 | 22,25 | 22,00 | 22,15 | 344.100 | | 2002-05-09 | 00:00:00 | 22,11 | 22,15 | 21,90 | 21,90 | 125.800 | | 2002-05-10 | 00:00:00 | 21,93 | 22,10 | 21,90 | 22,10 | 118.800 | | 2002-05-13 | 00:00:00 | 22,00 | 22,15 | 21,95 | 21,98 | 102.500 | | 2002-05-14 | 00:00:00 | 22,01 | 22,15 | 21,92 | 22,00 | 57.200 | | 2002-05-15 | 00:00:00 | 22,00 | 22,09 | 21,89 | 21,89 | 28.300 | | 2002-05-16 | 00:00:00 | 21,98 | 22,15 | 21,98 | 22,15 | 76.300 | | 2002-05-17 | 00:00:00 | 22,02 | 22,39 | 22,02 | 22,21 | 199.600 | | 2002-05-20 | 00:00:00 | 22,37 | 22,42 | 22,18 | 22,36 | 47.500 | | 2002-05-21 | 00:00:00 | 22,63 | 23,75 | 22,63 | 23,70 | 1.147.100 | | 2002-05-22 | 00:00:00 | 23,41 | 24,05 | 23,05 | 24,00 | 639.500 | | 2002-05-23 | 00:00:00 | 23,65 | 24,00 | 23,41 | 24,00 | 189.900 | | 2002-05-24 | 00:00:00 | 24,00 | 24,25 | 23,73 | 23,73 | 187.600 | | 2002-05-27 | 00:00:00 | 23,90 | 24,28 | 23,90 | 24,20 | 198.700 | | 2002-05-28 | 00:00:00 | 24,19 | 24,30 | 24,00 | 24,20 | 145.900 | | 2002-05-29 | 00:00:00 | 24,10 | 24,25 | 23,80 | 23,85 | 384.400 | | 2002-05-30 | 00:00:00 | 23,84 | 23,85 | 23,35 | 23,35 | 139.300 | | 2002-05-31 | 00:00:00 | 23,70 | 24,00 | 23,29 | 23,32 | 98.500 | | 2002-06-03 | 00:00:00 | 23,31 | 23,50 | 23,18 | 23,35 | 70.000 | | 2002-06-04 | 00:00:00 | 23,50 | 23,50 | 22,92 | 23,10 | 115.600 | | 2002-06-05 | 00:00:00 | 23,23 | 23,47 | 22,85 | 23,10 | 267.200 | | 2002-06-06 | 00:00:00 | 23,50 | 24,14 | 23,17 | 24,14 | 200.800 | | 2002-06-07 | 00:00:00 | 23,61 | 23,83 | 23,61 | 23,82 | 92.500 | | 2002-06-10 | 00:00:00 | 22,87 | 23,75 | 22,87 | 23,63 | 213.700 | | 2002-06-11 | 00:00:00 | 23,70 | 23,99 | 23,50 | 23,95 | 163.300 | | 2002-06-12 | 00:00:00 | 23,21 | 23,95 | 23,21 | 23,57 | 201.700 | | 2002-06-13 | 00:00:00 | 23,25 | 24,00 | 23,25 | 23,80 | 161.200 | | 2002-06-14 | 00:00:00 | 23,40 | 23,54 | 23,12 | 23,40 | 126.700 | | 2002-06-17 | 00:00:00 | 23,40 | 23,40 | 23,05 | 23,20 | 150.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
