(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-23 | 00:00:00 | 12,78 | 12,88 | 12,76 | 12,84 | 531.800 | | 2004-02-24 | 00:00:00 | 12,85 | 12,88 | 12,61 | 12,73 | 654.300 | | 2004-02-25 | 00:00:00 | 12,78 | 12,82 | 12,74 | 12,76 | 576.700 | | 2004-02-26 | 00:00:00 | 12,80 | 12,85 | 12,78 | 12,83 | 591.200 | | 2004-02-27 | 00:00:00 | 12,88 | 12,93 | 12,81 | 12,87 | 1.107.800 | | 2004-03-01 | 00:00:00 | 12,92 | 12,97 | 12,86 | 12,90 | 867.400 | | 2004-03-02 | 00:00:00 | 12,97 | 13,10 | 12,91 | 13,05 | 584.700 | | 2004-03-03 | 00:00:00 | 13,12 | 13,20 | 13,03 | 13,11 | 677.800 | | 2004-03-04 | 00:00:00 | 13,20 | 13,20 | 13,10 | 13,14 | 551.300 | | 2004-03-05 | 00:00:00 | 13,20 | 13,20 | 13,03 | 13,09 | 495.700 | | 2004-03-08 | 00:00:00 | 13,10 | 13,17 | 13,08 | 13,15 | 461.100 | | 2004-03-09 | 00:00:00 | 13,17 | 13,19 | 13,12 | 13,17 | 587.200 | | 2004-03-10 | 00:00:00 | 13,20 | 13,23 | 13,17 | 13,20 | 1.103.600 | | 2004-03-11 | 00:00:00 | 13,20 | 13,20 | 12,80 | 12,99 | 1.497.500 | | 2004-03-12 | 00:00:00 | 12,60 | 13,00 | 12,60 | 12,96 | 1.194.300 | | 2004-03-15 | 00:00:00 | 12,66 | 12,91 | 12,65 | 12,73 | 1.839.500 | | 2004-03-16 | 00:00:00 | 12,70 | 12,85 | 12,70 | 12,80 | 1.617.800 | | 2004-03-17 | 00:00:00 | 12,87 | 12,87 | 12,76 | 12,84 | 1.537.700 | | 2004-03-18 | 00:00:00 | 12,85 | 12,92 | 12,77 | 12,82 | 948.200 | | 2004-03-19 | 00:00:00 | 12,89 | 12,97 | 12,80 | 12,84 | 623.100 | | 2004-03-22 | 00:00:00 | 12,88 | 12,88 | 12,71 | 12,74 | 866.500 | | 2004-03-23 | 00:00:00 | 12,78 | 13,10 | 12,78 | 13,00 | 1.051.900 | | 2004-03-24 | 00:00:00 | 13,08 | 13,08 | 12,85 | 12,97 | 813.000 | | 2004-03-25 | 00:00:00 | 13,06 | 13,13 | 12,94 | 13,13 | 1.271.100 | | 2004-03-26 | 00:00:00 | 13,17 | 13,17 | 13,06 | 13,14 | 540.000 | | 2004-03-29 | 00:00:00 | 13,12 | 13,22 | 13,02 | 13,21 | 916.000 | | 2004-03-30 | 00:00:00 | 13,20 | 13,29 | 13,09 | 13,27 | 790.600 | | 2004-03-31 | 00:00:00 | 13,27 | 13,57 | 13,27 | 13,42 | 1.873.200 | | 2004-04-01 | 00:00:00 | 13,43 | 13,64 | 13,43 | 13,60 | 1.617.100 | | 2004-04-02 | 00:00:00 | 13,69 | 13,79 | 13,54 | 13,73 | 1.389.900 | | 2004-04-05 | 00:00:00 | 13,79 | 13,84 | 13,59 | 13,59 | 951.400 | | 2004-04-06 | 00:00:00 | 13,65 | 13,77 | 13,58 | 13,58 | 2.086.600 | | 2004-04-07 | 00:00:00 | 13,67 | 13,93 | 13,59 | 13,88 | 1.512.600 | | 2004-04-08 | 00:00:00 | 13,80 | 14,31 | 13,80 | 14,27 | 1.493.400 | | 2004-04-09 | 00:00:00 | 14,27 | 14,27 | 14,27 | 14,27 | 0 | | 2004-04-12 | 00:00:00 | 14,27 | 14,27 | 14,27 | 14,27 | 0 | | 2004-04-13 | 00:00:00 | 14,25 | 14,80 | 14,23 | 14,50 | 2.671.300 | | 2004-04-14 | 00:00:00 | 14,48 | 14,57 | 14,16 | 14,26 | 1.545.900 | | 2004-04-15 | 00:00:00 | 14,32 | 14,38 | 13,95 | 13,96 | 1.276.100 | | 2004-04-16 | 00:00:00 | 14,00 | 14,06 | 13,90 | 13,94 | 1.525.800 | | 2004-04-19 | 00:00:00 | 13,90 | 14,03 | 13,78 | 13,82 | 733.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
