(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-24 | 00:00:00 | 11,98 | 12,00 | 11,76 | 11,76 | 456.500 | | 2003-03-25 | 00:00:00 | 11,75 | 11,97 | 11,65 | 11,82 | 690.500 | | 2003-03-26 | 00:00:00 | 11,77 | 11,99 | 11,72 | 11,99 | 708.800 | | 2003-03-27 | 00:00:00 | 11,80 | 11,99 | 11,80 | 11,87 | 855.300 | | 2003-03-28 | 00:00:00 | 11,86 | 11,96 | 11,75 | 11,94 | 356.000 | | 2003-03-31 | 00:00:00 | 11,86 | 11,96 | 11,77 | 11,82 | 520.000 | | 2003-04-01 | 00:00:00 | 11,82 | 12,00 | 11,80 | 12,00 | 443.100 | | 2003-04-02 | 00:00:00 | 11,91 | 12,09 | 11,89 | 12,09 | 771.100 | | 2003-04-03 | 00:00:00 | 11,97 | 12,08 | 11,86 | 11,86 | 863.900 | | 2003-04-04 | 00:00:00 | 11,95 | 12,07 | 11,87 | 12,03 | 334.300 | | 2003-04-07 | 00:00:00 | 12,03 | 12,19 | 11,86 | 11,89 | 795.800 | | 2003-04-08 | 00:00:00 | 12,00 | 12,06 | 11,91 | 11,92 | 802.200 | | 2003-04-09 | 00:00:00 | 11,94 | 12,22 | 11,94 | 12,15 | 794.700 | | 2003-04-10 | 00:00:00 | 12,01 | 12,20 | 11,96 | 11,99 | 951.300 | | 2003-04-11 | 00:00:00 | 12,11 | 12,11 | 11,91 | 11,93 | 3.162.700 | | 2003-04-14 | 00:00:00 | 12,00 | 12,05 | 11,91 | 11,97 | 786.100 | | 2003-04-15 | 00:00:00 | 12,05 | 12,14 | 11,95 | 12,14 | 1.331.300 | | 2003-04-16 | 00:00:00 | 12,04 | 12,13 | 11,84 | 11,85 | 996.100 | | 2003-04-17 | 00:00:00 | 11,91 | 11,93 | 11,77 | 11,90 | 403.500 | | 2003-04-18 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2003-04-21 | 00:00:00 | 11,90 | 11,90 | 11,90 | 11,90 | 0 | | 2003-04-22 | 00:00:00 | 11,98 | 12,08 | 11,84 | 11,84 | 3.087.000 | | 2003-04-23 | 00:00:00 | 11,96 | 12,01 | 11,92 | 12,00 | 691.000 | | 2003-04-24 | 00:00:00 | 12,03 | 12,03 | 11,77 | 11,80 | 734.600 | | 2003-04-25 | 00:00:00 | 11,93 | 11,93 | 11,65 | 11,65 | 488.400 | | 2003-04-28 | 00:00:00 | 11,70 | 11,90 | 11,65 | 11,90 | 385.600 | | 2003-04-29 | 00:00:00 | 11,92 | 11,92 | 11,72 | 11,72 | 858.400 | | 2003-04-30 | 00:00:00 | 11,75 | 11,82 | 11,65 | 11,65 | 1.015.600 | | 2003-05-01 | 00:00:00 | 11,65 | 11,65 | 11,65 | 11,65 | 0 | | 2003-05-02 | 00:00:00 | 11,70 | 11,71 | 11,52 | 11,58 | 449.500 | | 2003-05-05 | 00:00:00 | 11,67 | 11,67 | 11,50 | 11,50 | 610.300 | | 2003-05-06 | 00:00:00 | 11,54 | 11,61 | 11,51 | 11,61 | 844.100 | | 2003-05-07 | 00:00:00 | 11,54 | 11,63 | 11,54 | 11,55 | 755.700 | | 2003-05-08 | 00:00:00 | 11,64 | 11,64 | 11,43 | 11,43 | 732.500 | | 2003-05-09 | 00:00:00 | 11,50 | 11,70 | 11,48 | 11,63 | 669.500 | | 2003-05-12 | 00:00:00 | 11,73 | 11,73 | 11,53 | 11,73 | 262.500 | | 2003-05-13 | 00:00:00 | 11,73 | 11,86 | 11,62 | 11,62 | 613.000 | | 2003-05-14 | 00:00:00 | 11,69 | 11,79 | 11,68 | 11,73 | 629.400 | | 2003-05-15 | 00:00:00 | 11,74 | 11,82 | 11,58 | 11,65 | 919.900 | | 2003-05-16 | 00:00:00 | 11,65 | 11,68 | 11,51 | 11,56 | 843.000 | | 2003-05-19 | 00:00:00 | 11,50 | 11,70 | 11,45 | 11,60 | 800.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
