(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-02-28 | 00:00:00 | 17,20 | 17,23 | 16,35 | 16,35 | 567.200 | | 2000-02-29 | 00:00:00 | 16,50 | 16,80 | 16,48 | 16,50 | 162.900 | | 2000-03-01 | 00:00:00 | 16,53 | 16,78 | 16,31 | 16,45 | 137.700 | | 2000-03-02 | 00:00:00 | 16,51 | 16,51 | 16,30 | 16,34 | 112.100 | | 2000-03-03 | 00:00:00 | 16,34 | 16,35 | 15,90 | 15,95 | 343.400 | | 2000-03-06 | 00:00:00 | 16,35 | 16,40 | 16,03 | 16,30 | 242.100 | | 2000-03-07 | 00:00:00 | 16,30 | 16,35 | 16,15 | 16,26 | 203.100 | | 2000-03-08 | 00:00:00 | 16,21 | 16,60 | 16,21 | 16,60 | 104.600 | | 2000-03-09 | 00:00:00 | 16,59 | 16,97 | 16,30 | 16,85 | 336.900 | | 2000-03-10 | 00:00:00 | 16,85 | 17,00 | 16,53 | 16,74 | 344.100 | | 2000-03-13 | 00:00:00 | 16,74 | 16,74 | 16,74 | 16,74 | 0 | | 2000-03-14 | 00:00:00 | 16,60 | 16,90 | 16,50 | 16,64 | 105.200 | | 2000-03-15 | 00:00:00 | 16,55 | 16,70 | 16,37 | 16,50 | 127.800 | | 2000-03-16 | 00:00:00 | 16,50 | 16,76 | 16,40 | 16,69 | 269.500 | | 2000-03-17 | 00:00:00 | 16,80 | 16,90 | 16,75 | 16,88 | 277.200 | | 2000-03-20 | 00:00:00 | 16,90 | 16,95 | 16,75 | 16,86 | 221.700 | | 2000-03-21 | 00:00:00 | 16,82 | 16,92 | 16,52 | 16,58 | 161.400 | | 2000-03-22 | 00:00:00 | 16,70 | 16,77 | 16,50 | 16,56 | 244.300 | | 2000-03-23 | 00:00:00 | 16,60 | 16,65 | 16,40 | 16,60 | 332.400 | | 2000-03-24 | 00:00:00 | 16,69 | 16,79 | 16,40 | 16,45 | 118.000 | | 2000-03-27 | 00:00:00 | 16,60 | 16,68 | 16,40 | 16,54 | 151.200 | | 2000-03-28 | 00:00:00 | 16,53 | 16,69 | 16,43 | 16,53 | 120.700 | | 2000-03-29 | 00:00:00 | 16,65 | 16,65 | 16,30 | 16,32 | 137.900 | | 2000-03-30 | 00:00:00 | 16,45 | 16,51 | 16,25 | 16,26 | 160.000 | | 2000-03-31 | 00:00:00 | 16,30 | 16,50 | 15,99 | 16,23 | 215.900 | | 2000-04-03 | 00:00:00 | 16,48 | 16,48 | 16,11 | 16,25 | 118.800 | | 2000-04-04 | 00:00:00 | 16,27 | 16,42 | 16,01 | 16,29 | 103.700 | | 2000-04-05 | 00:00:00 | 16,20 | 16,36 | 15,99 | 16,32 | 189.200 | | 2000-04-06 | 00:00:00 | 16,30 | 16,30 | 16,04 | 16,18 | 107.400 | | 2000-04-07 | 00:00:00 | 16,20 | 16,24 | 16,02 | 16,02 | 113.900 | | 2000-04-10 | 00:00:00 | 16,14 | 16,25 | 16,07 | 16,15 | 81.900 | | 2000-04-11 | 00:00:00 | 16,24 | 16,34 | 15,95 | 16,00 | 186.800 | | 2000-04-12 | 00:00:00 | 16,05 | 16,18 | 15,95 | 16,03 | 100.400 | | 2000-04-13 | 00:00:00 | 16,00 | 16,09 | 15,86 | 16,08 | 154.000 | | 2000-04-14 | 00:00:00 | 16,01 | 16,14 | 15,86 | 16,00 | 151.800 | | 2000-04-17 | 00:00:00 | 15,65 | 15,99 | 15,51 | 15,71 | 136.000 | | 2000-04-18 | 00:00:00 | 15,80 | 15,80 | 15,51 | 15,64 | 183.200 | | 2000-04-19 | 00:00:00 | 15,54 | 16,45 | 15,52 | 16,43 | 186.400 | | 2000-04-20 | 00:00:00 | 16,29 | 16,44 | 16,11 | 16,39 | 72.800 | | 2000-04-21 | 00:00:00 | 16,39 | 16,39 | 16,39 | 16,39 | 0 | | 2000-04-24 | 00:00:00 | 16,39 | 16,39 | 16,39 | 16,39 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
