(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-03 | 00:00:00 | 11,64 | 11,75 | 11,62 | 11,70 | 4.500.400 | | 2003-11-04 | 00:00:00 | 11,71 | 11,97 | 11,71 | 11,95 | 1.106.400 | | 2003-11-05 | 00:00:00 | 11,95 | 11,97 | 11,86 | 11,90 | 499.500 | | 2003-11-06 | 00:00:00 | 11,98 | 11,98 | 11,81 | 11,82 | 3.318.500 | | 2003-11-07 | 00:00:00 | 11,85 | 11,97 | 11,84 | 11,97 | 972.100 | | 2003-11-10 | 00:00:00 | 11,97 | 12,03 | 11,89 | 11,97 | 6.832.500 | | 2003-11-11 | 00:00:00 | 11,99 | 11,99 | 11,84 | 11,90 | 1.447.500 | | 2003-11-12 | 00:00:00 | 11,70 | 11,75 | 11,62 | 11,75 | 1.483.400 | | 2003-11-13 | 00:00:00 | 11,76 | 11,76 | 11,65 | 11,68 | 3.722.800 | | 2003-11-14 | 00:00:00 | 11,68 | 11,73 | 11,63 | 11,68 | 1.200.100 | | 2003-11-17 | 00:00:00 | 11,68 | 11,68 | 11,53 | 11,56 | 6.311.300 | | 2003-11-18 | 00:00:00 | 11,52 | 11,60 | 11,52 | 11,55 | 962.200 | | 2003-11-19 | 00:00:00 | 11,53 | 11,64 | 11,50 | 11,60 | 910.300 | | 2003-11-20 | 00:00:00 | 11,65 | 11,65 | 11,51 | 11,59 | 887.200 | | 2003-11-21 | 00:00:00 | 11,54 | 11,62 | 11,46 | 11,53 | 1.112.500 | | 2003-11-24 | 00:00:00 | 11,53 | 11,60 | 11,51 | 11,55 | 1.006.100 | | 2003-11-25 | 00:00:00 | 11,57 | 11,74 | 11,51 | 11,68 | 1.534.500 | | 2003-11-26 | 00:00:00 | 11,71 | 11,77 | 11,68 | 11,72 | 497.400 | | 2003-11-27 | 00:00:00 | 11,79 | 11,79 | 11,69 | 11,73 | 305.000 | | 2003-11-28 | 00:00:00 | 11,79 | 11,79 | 11,61 | 11,70 | 781.500 | | 2003-12-01 | 00:00:00 | 11,75 | 11,79 | 11,67 | 11,78 | 766.000 | | 2003-12-02 | 00:00:00 | 11,78 | 11,80 | 11,72 | 11,74 | 771.600 | | 2003-12-03 | 00:00:00 | 11,76 | 11,78 | 11,72 | 11,75 | 532.000 | | 2003-12-04 | 00:00:00 | 11,74 | 11,80 | 11,68 | 11,75 | 839.400 | | 2003-12-05 | 00:00:00 | 11,78 | 11,80 | 11,71 | 11,71 | 611.600 | | 2003-12-08 | 00:00:00 | 11,71 | 11,71 | 11,71 | 11,71 | 0 | | 2003-12-09 | 00:00:00 | 11,79 | 11,81 | 11,70 | 11,78 | 1.170.000 | | 2003-12-10 | 00:00:00 | 11,81 | 11,81 | 11,70 | 11,72 | 1.005.500 | | 2003-12-11 | 00:00:00 | 11,74 | 11,74 | 11,66 | 11,72 | 486.000 | | 2003-12-12 | 00:00:00 | 11,73 | 11,75 | 11,68 | 11,72 | 713.200 | | 2003-12-15 | 00:00:00 | 11,78 | 11,80 | 11,72 | 11,75 | 661.400 | | 2003-12-16 | 00:00:00 | 11,75 | 11,78 | 11,70 | 11,72 | 886.700 | | 2003-12-17 | 00:00:00 | 11,73 | 11,82 | 11,72 | 11,82 | 1.235.000 | | 2003-12-18 | 00:00:00 | 11,82 | 11,92 | 11,80 | 11,88 | 1.028.700 | | 2003-12-19 | 00:00:00 | 11,80 | 11,95 | 11,80 | 11,95 | 1.607.300 | | 2003-12-22 | 00:00:00 | 11,90 | 11,98 | 11,80 | 11,83 | 1.222.500 | | 2003-12-23 | 00:00:00 | 11,88 | 12,00 | 11,87 | 11,99 | 1.206.200 | | 2003-12-24 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 0 | | 2003-12-25 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 0 | | 2003-12-26 | 00:00:00 | 11,99 | 11,99 | 11,99 | 11,99 | 0 | | 2003-12-29 | 00:00:00 | 11,98 | 12,07 | 11,90 | 12,03 | 1.853.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
