(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-08-12 | 00:00:00 | 10,95 | 11,02 | 10,83 | 10,92 | 318.000 | 2002-08-13 | 00:00:00 | 10,96 | 11,28 | 10,88 | 11,23 | 504.900 | 2002-08-14 | 00:00:00 | 11,08 | 11,24 | 11,00 | 11,10 | 632.000 | 2002-08-15 | 00:00:00 | 11,10 | 11,10 | 11,10 | 11,10 | 0 | 2002-08-16 | 00:00:00 | 11,26 | 11,42 | 11,11 | 11,32 | 846.900 | 2002-08-19 | 00:00:00 | 11,17 | 11,50 | 11,17 | 11,50 | 331.400 | 2002-08-20 | 00:00:00 | 11,47 | 11,47 | 11,20 | 11,24 | 488.200 | 2002-08-21 | 00:00:00 | 11,34 | 11,44 | 11,27 | 11,40 | 565.900 | 2002-08-22 | 00:00:00 | 11,40 | 11,45 | 11,31 | 11,45 | 708.100 | 2002-08-23 | 00:00:00 | 11,43 | 11,45 | 11,31 | 11,45 | 367.900 | 2002-08-26 | 00:00:00 | 11,31 | 11,45 | 11,31 | 11,40 | 149.400 | 2002-08-27 | 00:00:00 | 11,46 | 11,47 | 11,13 | 11,20 | 847.700 | 2002-08-28 | 00:00:00 | 11,17 | 11,23 | 11,09 | 11,18 | 900.900 | 2002-08-29 | 00:00:00 | 11,12 | 11,21 | 11,05 | 11,18 | 1.104.900 | 2002-08-30 | 00:00:00 | 11,20 | 11,40 | 11,15 | 11,39 | 1.024.000 | 2002-09-02 | 00:00:00 | 11,30 | 11,45 | 11,20 | 11,45 | 380.000 | 2002-09-03 | 00:00:00 | 11,30 | 11,44 | 11,22 | 11,29 | 512.900 | 2002-09-04 | 00:00:00 | 11,25 | 11,50 | 11,25 | 11,45 | 863.500 | 2002-09-05 | 00:00:00 | 11,44 | 11,68 | 11,32 | 11,64 | 1.519.600 | 2002-09-06 | 00:00:00 | 11,60 | 11,68 | 11,50 | 11,68 | 527.800 | 2002-09-09 | 00:00:00 | 11,53 | 11,67 | 11,53 | 11,66 | 578.400 | 2002-09-10 | 00:00:00 | 11,55 | 11,79 | 11,55 | 11,79 | 326.000 | 2002-09-11 | 00:00:00 | 11,69 | 11,79 | 11,65 | 11,79 | 428.300 | 2002-09-12 | 00:00:00 | 11,76 | 12,03 | 11,67 | 11,91 | 661.900 | 2002-09-13 | 00:00:00 | 11,82 | 12,00 | 11,67 | 11,98 | 753.400 | 2002-09-16 | 00:00:00 | 11,78 | 11,94 | 11,75 | 11,86 | 19.459.000 | 2002-09-17 | 00:00:00 | 11,90 | 11,94 | 11,69 | 11,69 | 920.200 | 2002-09-18 | 00:00:00 | 11,65 | 11,92 | 11,54 | 11,89 | 338.200 | 2002-09-19 | 00:00:00 | 11,80 | 12,00 | 11,80 | 11,99 | 627.200 | 2002-09-20 | 00:00:00 | 11,81 | 11,98 | 11,72 | 11,72 | 961.700 | 2002-09-23 | 00:00:00 | 11,67 | 11,83 | 11,62 | 11,71 | 825.200 | 2002-09-24 | 00:00:00 | 11,77 | 11,78 | 11,54 | 11,59 | 647.500 | 2002-09-25 | 00:00:00 | 11,52 | 11,72 | 11,50 | 11,66 | 428.100 | 2002-09-26 | 00:00:00 | 11,62 | 11,68 | 11,46 | 11,50 | 5.789.800 | 2002-09-27 | 00:00:00 | 11,50 | 11,55 | 11,35 | 11,46 | 10.141.500 | 2002-09-30 | 00:00:00 | 11,53 | 11,55 | 11,34 | 11,50 | 6.939.700 | 2002-10-01 | 00:00:00 | 11,37 | 11,50 | 11,20 | 11,20 | 482.800 | 2002-10-02 | 00:00:00 | 11,36 | 11,36 | 11,20 | 11,35 | 479.100 | 2002-10-03 | 00:00:00 | 11,35 | 11,46 | 11,22 | 11,27 | 351.000 | 2002-10-04 | 00:00:00 | 11,30 | 11,45 | 11,12 | 11,29 | 401.800 | 2002-10-07 | 00:00:00 | 11,20 | 11,36 | 11,10 | 11,30 | 624.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|