(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 | | 2002-10-07 | 00:00:00 | 11,20 | 11,36 | 11,10 | 11,30 | 624.200 | | 2002-10-08 | 00:00:00 | 11,27 | 11,44 | 11,13 | 11,17 | 1.020.100 | | 2002-10-09 | 00:00:00 | 11,22 | 11,30 | 11,02 | 11,02 | 553.700 | | 2002-10-10 | 00:00:00 | 11,01 | 11,33 | 11,01 | 11,23 | 603.500 | | 2002-10-11 | 00:00:00 | 11,23 | 11,33 | 11,15 | 11,30 | 310.800 | | 2002-10-14 | 00:00:00 | 11,30 | 11,34 | 11,05 | 11,25 | 393.700 | | 2002-10-15 | 00:00:00 | 11,25 | 11,32 | 11,16 | 11,20 | 786.300 | | 2002-10-16 | 00:00:00 | 11,26 | 11,29 | 10,98 | 11,02 | 1.137.100 | | 2002-10-17 | 00:00:00 | 11,06 | 11,22 | 11,04 | 11,13 | 1.238.500 | | 2002-10-18 | 00:00:00 | 11,12 | 11,23 | 11,06 | 11,20 | 420.800 | | 2002-10-21 | 00:00:00 | 11,15 | 11,23 | 11,10 | 11,16 | 394.000 | | 2002-10-22 | 00:00:00 | 11,16 | 11,20 | 11,05 | 11,20 | 430.400 | | 2002-10-23 | 00:00:00 | 11,11 | 11,18 | 10,99 | 10,99 | 2.628.300 | | 2002-10-24 | 00:00:00 | 11,08 | 11,11 | 10,94 | 10,97 | 628.300 | | 2002-10-25 | 00:00:00 | 11,02 | 11,14 | 10,95 | 11,10 | 657.500 | | 2002-10-28 | 00:00:00 | 11,15 | 11,18 | 11,04 | 11,05 | 2.862.700 | | 2002-10-29 | 00:00:00 | 10,90 | 10,95 | 10,62 | 10,75 | 600.200 | | 2002-10-30 | 00:00:00 | 10,84 | 10,84 | 10,65 | 10,66 | 2.367.500 | | 2002-10-31 | 00:00:00 | 10,65 | 10,70 | 10,52 | 10,60 | 774.400 | | 2002-11-01 | 00:00:00 | 10,60 | 10,60 | 10,60 | 10,60 | 0 | | 2002-11-04 | 00:00:00 | 10,71 | 10,87 | 10,60 | 10,84 | 1.121.500 | | 2002-11-05 | 00:00:00 | 10,80 | 10,89 | 10,72 | 10,84 | 593.000 | | 2002-11-06 | 00:00:00 | 10,85 | 10,88 | 10,62 | 10,62 | 1.042.200 | | 2002-11-07 | 00:00:00 | 10,69 | 10,80 | 10,65 | 10,65 | 1.759.600 | | 2002-11-08 | 00:00:00 | 10,63 | 10,81 | 10,63 | 10,70 | 609.100 | | 2002-11-11 | 00:00:00 | 10,77 | 10,79 | 10,67 | 10,77 | 175.000 | | 2002-11-12 | 00:00:00 | 10,77 | 10,81 | 10,66 | 10,71 | 2.462.300 | | 2002-11-13 | 00:00:00 | 10,74 | 10,80 | 10,63 | 10,80 | 409.100 | | 2002-11-14 | 00:00:00 | 10,74 | 10,83 | 10,66 | 10,73 | 326.600 | | 2002-11-15 | 00:00:00 | 10,74 | 10,79 | 10,66 | 10,66 | 340.800 | | 2002-11-18 | 00:00:00 | 10,74 | 10,76 | 10,67 | 10,70 | 470.400 | | 2002-11-19 | 00:00:00 | 10,73 | 10,73 | 10,65 | 10,69 | 700.600 | | 2002-11-20 | 00:00:00 | 10,70 | 10,71 | 10,65 | 10,69 | 875.000 | | 2002-11-21 | 00:00:00 | 10,72 | 10,73 | 10,67 | 10,69 | 1.111.700 | | 2002-11-22 | 00:00:00 | 10,70 | 10,71 | 10,65 | 10,70 | 616.200 | | 2002-11-25 | 00:00:00 | 10,70 | 10,71 | 10,65 | 10,65 | 515.100 | | 2002-11-26 | 00:00:00 | 10,67 | 10,72 | 10,64 | 10,69 | 2.082.600 | | 2002-11-27 | 00:00:00 | 10,69 | 10,76 | 10,69 | 10,72 | 868.200 | | 2002-11-28 | 00:00:00 | 10,73 | 10,82 | 10,70 | 10,74 | 930.600 | | 2002-11-29 | 00:00:00 | 10,75 | 10,80 | 10,71 | 10,72 | 1.278.100 | | 2002-12-02 | 00:00:00 | 10,75 | 10,80 | 10,72 | 10,74 | 1.222.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
