(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 11,24 | 11,30 | 11,02 | 11,13 | 682.400 | | 2003-01-28 | 00:00:00 | 11,18 | 11,18 | 11,01 | 11,08 | 715.800 | | 2003-01-29 | 00:00:00 | 11,13 | 11,13 | 10,87 | 10,90 | 487.100 | | 2003-01-30 | 00:00:00 | 10,94 | 10,94 | 10,80 | 10,88 | 1.017.100 | | 2003-01-31 | 00:00:00 | 10,89 | 11,00 | 10,87 | 11,00 | 903.700 | | 2003-02-03 | 00:00:00 | 11,00 | 11,19 | 10,93 | 11,18 | 743.000 | | 2003-02-04 | 00:00:00 | 11,15 | 11,16 | 10,85 | 10,92 | 443.400 | | 2003-02-05 | 00:00:00 | 11,00 | 11,24 | 10,93 | 11,24 | 1.043.400 | | 2003-02-06 | 00:00:00 | 11,10 | 11,24 | 11,00 | 11,12 | 664.700 | | 2003-02-07 | 00:00:00 | 11,20 | 11,20 | 11,00 | 11,00 | 722.100 | | 2003-02-10 | 00:00:00 | 10,95 | 11,18 | 10,95 | 11,03 | 416.600 | | 2003-02-11 | 00:00:00 | 11,10 | 11,10 | 10,93 | 11,01 | 777.400 | | 2003-02-12 | 00:00:00 | 11,00 | 11,18 | 10,98 | 11,16 | 675.200 | | 2003-02-13 | 00:00:00 | 11,19 | 11,50 | 11,08 | 11,31 | 2.284.200 | | 2003-02-14 | 00:00:00 | 11,18 | 11,43 | 11,18 | 11,43 | 818.300 | | 2003-02-17 | 00:00:00 | 11,35 | 11,49 | 11,22 | 11,35 | 473.500 | | 2003-02-18 | 00:00:00 | 11,28 | 11,40 | 11,26 | 11,30 | 1.041.200 | | 2003-02-19 | 00:00:00 | 11,36 | 11,44 | 11,30 | 11,30 | 1.016.400 | | 2003-02-20 | 00:00:00 | 11,37 | 11,48 | 11,30 | 11,35 | 761.300 | | 2003-02-21 | 00:00:00 | 11,35 | 11,62 | 11,35 | 11,55 | 779.300 | | 2003-02-24 | 00:00:00 | 11,61 | 11,66 | 11,49 | 11,62 | 622.800 | | 2003-02-25 | 00:00:00 | 11,55 | 11,59 | 11,26 | 11,40 | 551.600 | | 2003-02-26 | 00:00:00 | 11,50 | 11,64 | 11,28 | 11,64 | 915.600 | | 2003-02-27 | 00:00:00 | 11,55 | 11,80 | 11,47 | 11,77 | 1.117.600 | | 2003-02-28 | 00:00:00 | 11,71 | 11,74 | 11,55 | 11,67 | 720.600 | | 2003-03-03 | 00:00:00 | 11,67 | 11,68 | 11,54 | 11,65 | 379.600 | | 2003-03-04 | 00:00:00 | 11,65 | 11,65 | 11,45 | 11,49 | 611.900 | | 2003-03-05 | 00:00:00 | 11,45 | 11,69 | 11,40 | 11,64 | 387.000 | | 2003-03-06 | 00:00:00 | 11,69 | 11,73 | 11,52 | 11,67 | 383.800 | | 2003-03-07 | 00:00:00 | 11,59 | 11,75 | 11,48 | 11,60 | 785.400 | | 2003-03-10 | 00:00:00 | 11,52 | 11,70 | 11,34 | 11,46 | 297.900 | | 2003-03-11 | 00:00:00 | 11,50 | 11,54 | 11,33 | 11,49 | 438.500 | | 2003-03-12 | 00:00:00 | 11,50 | 11,56 | 11,36 | 11,48 | 533.900 | | 2003-03-13 | 00:00:00 | 11,39 | 11,48 | 11,27 | 11,35 | 670.200 | | 2003-03-14 | 00:00:00 | 11,38 | 11,60 | 11,28 | 11,60 | 724.200 | | 2003-03-17 | 00:00:00 | 11,40 | 11,61 | 11,25 | 11,55 | 594.200 | | 2003-03-18 | 00:00:00 | 11,51 | 11,70 | 11,37 | 11,70 | 1.141.000 | | 2003-03-19 | 00:00:00 | 11,70 | 11,76 | 11,57 | 11,76 | 488.900 | | 2003-03-20 | 00:00:00 | 11,68 | 11,89 | 11,68 | 11,84 | 543.000 | | 2003-03-21 | 00:00:00 | 11,80 | 12,00 | 11,80 | 12,00 | 1.034.900 | | 2003-03-24 | 00:00:00 | 11,98 | 12,00 | 11,76 | 11,76 | 456.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
