(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 | | 2000-04-24 | 00:00:00 | 16,39 | 16,39 | 16,39 | 16,39 | 0 | | 2000-04-25 | 00:00:00 | 16,48 | 16,53 | 16,02 | 16,04 | 68.300 | | 2000-04-26 | 00:00:00 | 16,03 | 16,32 | 16,01 | 16,01 | 106.000 | | 2000-04-27 | 00:00:00 | 16,10 | 16,19 | 16,02 | 16,10 | 157.500 | | 2000-04-28 | 00:00:00 | 16,19 | 16,39 | 16,08 | 16,15 | 162.200 | | 2000-05-01 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | | 2000-05-02 | 00:00:00 | 16,20 | 16,40 | 16,12 | 16,28 | 74.200 | | 2000-05-03 | 00:00:00 | 16,30 | 16,34 | 16,10 | 16,10 | 76.000 | | 2000-05-04 | 00:00:00 | 16,00 | 16,15 | 16,00 | 16,06 | 146.700 | | 2000-05-05 | 00:00:00 | 16,10 | 16,20 | 16,03 | 16,08 | 69.500 | | 2000-05-08 | 00:00:00 | 16,06 | 16,27 | 16,00 | 16,00 | 89.300 | | 2000-05-09 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2000-05-10 | 00:00:00 | 15,89 | 15,97 | 15,33 | 15,50 | 141.700 | | 2000-05-11 | 00:00:00 | 15,55 | 15,68 | 15,33 | 15,50 | 129.100 | | 2000-05-12 | 00:00:00 | 15,70 | 15,70 | 15,36 | 15,53 | 67.900 | | 2000-05-15 | 00:00:00 | 15,57 | 15,82 | 15,45 | 15,80 | 34.900 | | 2000-05-16 | 00:00:00 | 15,58 | 15,99 | 15,58 | 15,94 | 94.000 | | 2000-05-17 | 00:00:00 | 15,90 | 15,94 | 15,56 | 15,80 | 120.800 | | 2000-05-18 | 00:00:00 | 15,77 | 16,10 | 15,77 | 16,10 | 241.100 | | 2000-05-19 | 00:00:00 | 16,25 | 16,25 | 15,75 | 15,90 | 322.700 | | 2000-05-22 | 00:00:00 | 15,99 | 16,20 | 15,75 | 16,02 | 88.800 | | 2000-05-23 | 00:00:00 | 15,90 | 16,15 | 15,90 | 15,91 | 71.800 | | 2000-05-24 | 00:00:00 | 15,70 | 16,30 | 15,70 | 16,22 | 188.200 | | 2000-05-25 | 00:00:00 | 15,82 | 16,20 | 15,82 | 16,02 | 140.200 | | 2000-05-26 | 00:00:00 | 15,75 | 16,09 | 15,74 | 15,96 | 78.400 | | 2000-05-29 | 00:00:00 | 16,00 | 16,13 | 15,76 | 15,80 | 122.800 | | 2000-05-30 | 00:00:00 | 15,80 | 15,80 | 15,80 | 15,80 | 0 | | 2000-05-31 | 00:00:00 | 16,09 | 16,46 | 15,85 | 16,26 | 122.000 | | 2000-06-01 | 00:00:00 | 16,49 | 16,49 | 15,80 | 15,95 | 244.100 | | 2000-06-02 | 00:00:00 | 16,10 | 16,10 | 15,79 | 15,80 | 259.400 | | 2000-06-05 | 00:00:00 | 15,81 | 15,95 | 15,80 | 15,80 | 198.400 | | 2000-06-06 | 00:00:00 | 15,70 | 15,93 | 15,52 | 15,60 | 135.600 | | 2000-06-07 | 00:00:00 | 15,60 | 15,75 | 15,50 | 15,54 | 86.200 | | 2000-06-08 | 00:00:00 | 15,35 | 15,61 | 15,27 | 15,40 | 471.500 | | 2000-06-09 | 00:00:00 | 15,49 | 15,60 | 15,40 | 15,43 | 139.500 | | 2000-06-12 | 00:00:00 | 15,50 | 15,60 | 15,31 | 15,35 | 126.300 | | 2000-06-13 | 00:00:00 | 15,45 | 15,49 | 15,26 | 15,39 | 127.900 | | 2000-06-14 | 00:00:00 | 15,35 | 15,50 | 15,28 | 15,40 | 164.800 | | 2000-06-15 | 00:00:00 | 15,30 | 15,45 | 15,28 | 15,38 | 154.300 | | 2000-06-16 | 00:00:00 | 15,30 | 15,40 | 15,25 | 15,30 | 453.000 | | 2000-06-19 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
