(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 10,75 | 10,80 | 10,72 | 10,74 | 1.222.700 | | 2002-12-03 | 00:00:00 | 10,74 | 10,78 | 10,73 | 10,75 | 1.039.500 | | 2002-12-04 | 00:00:00 | 10,76 | 10,98 | 10,73 | 10,98 | 1.317.900 | | 2002-12-05 | 00:00:00 | 11,00 | 11,07 | 10,80 | 10,90 | 1.060.000 | | 2002-12-06 | 00:00:00 | 10,90 | 10,90 | 10,90 | 10,90 | 0 | | 2002-12-09 | 00:00:00 | 10,98 | 11,00 | 10,92 | 10,98 | 723.600 | | 2002-12-10 | 00:00:00 | 10,99 | 11,28 | 10,99 | 11,20 | 2.428.600 | | 2002-12-11 | 00:00:00 | 11,24 | 11,27 | 11,14 | 11,22 | 1.068.700 | | 2002-12-12 | 00:00:00 | 11,25 | 11,30 | 11,07 | 11,11 | 1.052.700 | | 2002-12-13 | 00:00:00 | 11,18 | 11,18 | 11,01 | 11,08 | 601.200 | | 2002-12-16 | 00:00:00 | 11,05 | 11,48 | 11,05 | 11,38 | 979.900 | | 2002-12-17 | 00:00:00 | 11,40 | 11,40 | 11,20 | 11,20 | 630.000 | | 2002-12-18 | 00:00:00 | 11,20 | 11,20 | 11,20 | 11,20 | 0 | | 2002-12-19 | 00:00:00 | 11,00 | 11,65 | 10,82 | 11,65 | 2.497.700 | | 2002-12-20 | 00:00:00 | 11,55 | 11,75 | 11,43 | 11,75 | 838.700 | | 2002-12-23 | 00:00:00 | 11,67 | 11,70 | 11,23 | 11,65 | 452.800 | | 2002-12-24 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2002-12-25 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2002-12-26 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2002-12-27 | 00:00:00 | 11,23 | 11,39 | 11,05 | 11,14 | 697.500 | | 2002-12-30 | 00:00:00 | 11,13 | 11,13 | 10,80 | 10,80 | 1.530.500 | | 2002-12-31 | 00:00:00 | 10,80 | 10,80 | 10,80 | 10,80 | 0 | | 2003-01-01 | 00:00:00 | 10,80 | 10,80 | 10,80 | 10,80 | 0 | | 2003-01-02 | 00:00:00 | 10,90 | 11,19 | 10,71 | 11,16 | 700.000 | | 2003-01-03 | 00:00:00 | 11,16 | 11,45 | 10,99 | 11,45 | 1.266.200 | | 2003-01-06 | 00:00:00 | 11,45 | 11,45 | 11,45 | 11,45 | 0 | | 2003-01-07 | 00:00:00 | 11,44 | 11,44 | 11,06 | 11,15 | 750.500 | | 2003-01-08 | 00:00:00 | 11,15 | 11,19 | 10,97 | 11,08 | 1.279.000 | | 2003-01-09 | 00:00:00 | 11,00 | 11,08 | 11,00 | 11,04 | 493.800 | | 2003-01-10 | 00:00:00 | 11,05 | 11,19 | 10,92 | 11,10 | 758.300 | | 2003-01-13 | 00:00:00 | 11,10 | 11,19 | 10,96 | 11,00 | 571.200 | | 2003-01-14 | 00:00:00 | 11,03 | 11,03 | 10,90 | 10,94 | 558.300 | | 2003-01-15 | 00:00:00 | 10,97 | 11,00 | 10,80 | 10,80 | 1.082.100 | | 2003-01-16 | 00:00:00 | 10,84 | 11,07 | 10,80 | 10,99 | 697.500 | | 2003-01-17 | 00:00:00 | 11,04 | 11,14 | 10,92 | 11,04 | 797.100 | | 2003-01-20 | 00:00:00 | 11,02 | 11,11 | 10,95 | 11,03 | 571.900 | | 2003-01-21 | 00:00:00 | 11,06 | 11,15 | 11,03 | 11,08 | 387.800 | | 2003-01-22 | 00:00:00 | 11,14 | 11,14 | 10,85 | 10,92 | 436.100 | | 2003-01-23 | 00:00:00 | 10,98 | 11,29 | 10,92 | 11,17 | 894.600 | | 2003-01-24 | 00:00:00 | 11,15 | 11,30 | 11,07 | 11,26 | 909.800 | | 2003-01-27 | 00:00:00 | 11,24 | 11,30 | 11,02 | 11,13 | 682.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
