(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 11,96 | 11,97 | 11,92 | 11,95 | 576.200 | | 2003-09-09 | 00:00:00 | 11,96 | 11,96 | 11,82 | 11,86 | 898.500 | | 2003-09-10 | 00:00:00 | 11,90 | 11,90 | 11,72 | 11,77 | 1.174.100 | | 2003-09-11 | 00:00:00 | 11,82 | 11,82 | 11,74 | 11,74 | 584.100 | | 2003-09-12 | 00:00:00 | 11,79 | 11,88 | 11,75 | 11,77 | 821.600 | | 2003-09-15 | 00:00:00 | 11,84 | 11,85 | 11,75 | 11,77 | 752.600 | | 2003-09-16 | 00:00:00 | 11,81 | 11,94 | 11,77 | 11,88 | 796.500 | | 2003-09-17 | 00:00:00 | 11,94 | 11,99 | 11,89 | 11,96 | 851.800 | | 2003-09-18 | 00:00:00 | 11,95 | 11,96 | 11,84 | 11,88 | 1.185.200 | | 2003-09-19 | 00:00:00 | 11,92 | 11,96 | 11,81 | 11,82 | 1.166.800 | | 2003-09-22 | 00:00:00 | 11,89 | 11,94 | 11,71 | 11,71 | 1.634.800 | | 2003-09-23 | 00:00:00 | 11,77 | 11,80 | 11,70 | 11,75 | 2.404.800 | | 2003-09-24 | 00:00:00 | 11,83 | 11,96 | 11,80 | 11,90 | 3.193.500 | | 2003-09-25 | 00:00:00 | 11,90 | 11,97 | 11,80 | 11,87 | 842.600 | | 2003-09-26 | 00:00:00 | 11,91 | 11,91 | 11,73 | 11,75 | 728.500 | | 2003-09-29 | 00:00:00 | 11,79 | 11,82 | 11,73 | 11,78 | 614.000 | | 2003-09-30 | 00:00:00 | 11,79 | 11,85 | 11,73 | 11,84 | 1.603.200 | | 2003-10-01 | 00:00:00 | 11,75 | 11,83 | 11,68 | 11,71 | 949.300 | | 2003-10-02 | 00:00:00 | 11,75 | 11,78 | 11,65 | 11,72 | 1.291.400 | | 2003-10-03 | 00:00:00 | 11,78 | 11,82 | 11,70 | 11,76 | 1.102.700 | | 2003-10-06 | 00:00:00 | 11,78 | 11,78 | 11,71 | 11,71 | 635.800 | | 2003-10-07 | 00:00:00 | 11,72 | 11,88 | 11,71 | 11,85 | 931.700 | | 2003-10-08 | 00:00:00 | 11,85 | 11,90 | 11,80 | 11,87 | 745.800 | | 2003-10-09 | 00:00:00 | 11,93 | 11,97 | 11,89 | 11,97 | 1.002.200 | | 2003-10-10 | 00:00:00 | 11,58 | 11,58 | 11,50 | 11,51 | 844.000 | | 2003-10-13 | 00:00:00 | 11,55 | 11,59 | 11,50 | 11,50 | 441.800 | | 2003-10-14 | 00:00:00 | 11,52 | 11,52 | 11,44 | 11,45 | 657.900 | | 2003-10-15 | 00:00:00 | 11,45 | 11,50 | 11,45 | 11,45 | 704.300 | | 2003-10-16 | 00:00:00 | 11,46 | 11,54 | 11,41 | 11,41 | 1.134.000 | | 2003-10-17 | 00:00:00 | 11,43 | 11,44 | 11,36 | 11,41 | 1.154.000 | | 2003-10-20 | 00:00:00 | 11,44 | 11,48 | 11,42 | 11,47 | 595.500 | | 2003-10-21 | 00:00:00 | 11,47 | 11,49 | 11,41 | 11,41 | 583.200 | | 2003-10-22 | 00:00:00 | 11,45 | 11,47 | 11,39 | 11,39 | 636.100 | | 2003-10-23 | 00:00:00 | 11,44 | 11,44 | 11,38 | 11,40 | 903.000 | | 2003-10-24 | 00:00:00 | 11,40 | 11,44 | 11,38 | 11,43 | 408.200 | | 2003-10-27 | 00:00:00 | 11,44 | 11,47 | 11,37 | 11,40 | 570.400 | | 2003-10-28 | 00:00:00 | 11,40 | 11,46 | 11,38 | 11,42 | 680.700 | | 2003-10-29 | 00:00:00 | 11,45 | 11,46 | 11,42 | 11,46 | 349.400 | | 2003-10-30 | 00:00:00 | 11,47 | 11,60 | 11,45 | 11,59 | 902.200 | | 2003-10-31 | 00:00:00 | 11,59 | 11,66 | 11,55 | 11,60 | 2.719.600 | | 2003-11-03 | 00:00:00 | 11,64 | 11,75 | 11,62 | 11,70 | 4.500.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
