(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 | | 2002-06-17 | 00:00:00 | 23,40 | 23,40 | 23,05 | 23,20 | 150.200 | | 2002-06-18 | 00:00:00 | 22,51 | 23,80 | 22,51 | 23,40 | 409.200 | | 2002-06-19 | 00:00:00 | 23,21 | 23,49 | 23,10 | 23,30 | 104.300 | | 2002-06-20 | 00:00:00 | 23,25 | 23,39 | 23,16 | 23,23 | 227.100 | | 2002-06-21 | 00:00:00 | 23,23 | 23,30 | 22,62 | 22,62 | 135.700 | | 2002-06-24 | 00:00:00 | 22,50 | 22,90 | 22,00 | 22,20 | 161.000 | | 2002-06-25 | 00:00:00 | 22,59 | 22,59 | 22,20 | 22,25 | 164.200 | | 2002-06-26 | 00:00:00 | 22,20 | 22,65 | 21,88 | 22,32 | 92.000 | | 2002-06-27 | 00:00:00 | 22,20 | 23,30 | 22,20 | 23,30 | 75.200 | | 2002-06-28 | 00:00:00 | 22,75 | 23,25 | 22,75 | 23,25 | 348.700 | | 2002-07-01 | 00:00:00 | 23,10 | 23,51 | 22,90 | 23,10 | 53.300 | | 2002-07-02 | 00:00:00 | 22,90 | 23,81 | 22,85 | 23,81 | 63.400 | | 2002-07-03 | 00:00:00 | 24,00 | 24,00 | 23,04 | 23,78 | 51.200 | | 2002-07-04 | 00:00:00 | 23,12 | 23,49 | 22,81 | 22,93 | 129.900 | | 2002-07-05 | 00:00:00 | 23,40 | 23,50 | 22,80 | 23,13 | 52.300 | | 2002-07-08 | 00:00:00 | 23,20 | 23,60 | 23,04 | 23,37 | 138.200 | | 2002-07-09 | 00:00:00 | 23,20 | 23,68 | 23,20 | 23,52 | 110.600 | | 2002-07-10 | 00:00:00 | 23,56 | 23,78 | 23,40 | 23,45 | 56.600 | | 2002-07-11 | 00:00:00 | 23,30 | 23,39 | 22,82 | 23,09 | 28.600 | | 2002-07-12 | 00:00:00 | 22,75 | 23,85 | 22,75 | 23,66 | 55.400 | | 2002-07-15 | 00:00:00 | 23,51 | 23,51 | 23,10 | 23,16 | 79.300 | | 2002-07-16 | 00:00:00 | 23,15 | 23,35 | 23,15 | 23,20 | 92.000 | | 2002-07-17 | 00:00:00 | 23,18 | 23,60 | 23,00 | 23,50 | 73.800 | | 2002-07-18 | 00:00:00 | 23,13 | 23,50 | 23,05 | 23,41 | 12.800 | | 2002-07-19 | 00:00:00 | 23,50 | 23,50 | 23,23 | 23,47 | 27.500 | | 2002-07-22 | 00:00:00 | 23,20 | 23,20 | 23,10 | 23,10 | 23.300 | | 2002-07-23 | 00:00:00 | 11,25 | 11,42 | 11,22 | 11,35 | 66.200 | | 2002-07-24 | 00:00:00 | 11,21 | 11,33 | 10,90 | 11,06 | 1.035.800 | | 2002-07-25 | 00:00:00 | 11,08 | 11,25 | 10,92 | 11,17 | 811.000 | | 2002-07-26 | 00:00:00 | 11,15 | 11,34 | 11,12 | 11,27 | 1.306.500 | | 2002-07-29 | 00:00:00 | 11,34 | 11,34 | 11,11 | 11,32 | 739.900 | | 2002-07-30 | 00:00:00 | 11,38 | 11,42 | 11,14 | 11,17 | 626.500 | | 2002-07-31 | 00:00:00 | 11,15 | 11,45 | 11,06 | 11,30 | 874.100 | | 2002-08-01 | 00:00:00 | 11,30 | 11,39 | 10,92 | 11,06 | 678.700 | | 2002-08-02 | 00:00:00 | 11,13 | 11,28 | 10,90 | 11,10 | 759.700 | | 2002-08-05 | 00:00:00 | 11,08 | 11,20 | 10,95 | 11,00 | 483.100 | | 2002-08-06 | 00:00:00 | 11,10 | 11,15 | 10,94 | 11,10 | 503.500 | | 2002-08-07 | 00:00:00 | 11,10 | 11,10 | 10,88 | 10,94 | 490.500 | | 2002-08-08 | 00:00:00 | 10,86 | 11,00 | 10,84 | 11,00 | 412.900 | | 2002-08-09 | 00:00:00 | 11,05 | 11,05 | 10,92 | 10,98 | 499.900 | | 2002-08-12 | 00:00:00 | 10,95 | 11,02 | 10,83 | 10,92 | 318.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
