(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-14 | 00:00:00 | 13,97 | 13,97 | 13,82 | 13,89 | 886.400 | | 2004-06-15 | 00:00:00 | 13,95 | 13,97 | 13,80 | 13,94 | 757.400 | | 2004-06-16 | 00:00:00 | 13,85 | 13,98 | 13,85 | 13,91 | 475.900 | | 2004-06-17 | 00:00:00 | 13,97 | 14,18 | 13,95 | 14,11 | 740.500 | | 2004-06-18 | 00:00:00 | 14,04 | 14,19 | 14,04 | 14,19 | 692.800 | | 2004-06-21 | 00:00:00 | 14,19 | 14,49 | 14,16 | 14,17 | 610.400 | | 2004-06-22 | 00:00:00 | 14,28 | 14,28 | 14,13 | 14,21 | 343.500 | | 2004-06-23 | 00:00:00 | 14,23 | 14,35 | 14,17 | 14,35 | 875.800 | | 2004-06-24 | 00:00:00 | 14,39 | 14,40 | 14,23 | 14,25 | 921.500 | | 2004-06-25 | 00:00:00 | 14,20 | 14,30 | 14,10 | 14,21 | 784.000 | | 2004-06-28 | 00:00:00 | 14,09 | 14,37 | 14,09 | 14,35 | 643.500 | | 2004-06-29 | 00:00:00 | 14,28 | 14,48 | 14,23 | 14,34 | 596.500 | | 2004-06-30 | 00:00:00 | 14,38 | 14,42 | 14,27 | 14,32 | 1.164.300 | | 2004-07-01 | 00:00:00 | 14,39 | 14,64 | 14,29 | 14,52 | 2.015.400 | | 2004-07-02 | 00:00:00 | 14,35 | 14,49 | 14,30 | 14,32 | 796.200 | | 2004-07-05 | 00:00:00 | 14,30 | 14,43 | 14,30 | 14,41 | 349.900 | | 2004-07-06 | 00:00:00 | 14,38 | 14,45 | 14,31 | 14,37 | 593.000 | | 2004-07-07 | 00:00:00 | 14,36 | 14,65 | 14,36 | 14,48 | 864.200 | | 2004-07-08 | 00:00:00 | 14,41 | 14,50 | 14,40 | 14,41 | 470.600 | | 2004-07-09 | 00:00:00 | 14,38 | 14,42 | 14,35 | 14,40 | 592.900 | | 2004-07-12 | 00:00:00 | 14,42 | 14,52 | 14,34 | 14,43 | 874.100 | | 2004-07-13 | 00:00:00 | 14,47 | 14,55 | 14,38 | 14,55 | 281.700 | | 2004-07-14 | 00:00:00 | 14,59 | 14,59 | 14,25 | 14,42 | 896.500 | | 2004-07-15 | 00:00:00 | 14,36 | 14,43 | 14,32 | 14,41 | 673.100 | | 2004-07-16 | 00:00:00 | 14,36 | 14,49 | 14,36 | 14,47 | 438.500 | | 2004-07-19 | 00:00:00 | 14,47 | 14,59 | 14,46 | 14,50 | 505.100 | | 2004-07-20 | 00:00:00 | 13,87 | 14,00 | 13,75 | 14,00 | 1.020.900 | | 2004-07-21 | 00:00:00 | 14,01 | 14,09 | 13,81 | 13,83 | 889.400 | | 2004-07-22 | 00:00:00 | 13,83 | 13,98 | 13,76 | 13,89 | 894.000 | | 2004-07-23 | 00:00:00 | 13,96 | 13,96 | 13,78 | 13,84 | 853.100 | | 2004-07-26 | 00:00:00 | 13,81 | 13,87 | 13,74 | 13,81 | 1.169.100 | | 2004-07-27 | 00:00:00 | 13,76 | 13,96 | 13,75 | 13,91 | 907.200 | | 2004-07-28 | 00:00:00 | 13,96 | 13,99 | 13,85 | 13,91 | 1.179.700 | | 2004-07-29 | 00:00:00 | 13,95 | 14,13 | 13,94 | 14,00 | 884.500 | | 2004-07-30 | 00:00:00 | 14,08 | 14,14 | 13,97 | 14,09 | 976.600 | | 2004-08-02 | 00:00:00 | 14,09 | 14,09 | 13,96 | 14,07 | 1.640.100 | | 2004-08-03 | 00:00:00 | 14,07 | 14,46 | 14,07 | 14,45 | 1.813.200 | | 2004-08-04 | 00:00:00 | 14,36 | 14,39 | 14,21 | 14,27 | 757.100 | | 2004-08-05 | 00:00:00 | 14,24 | 14,52 | 14,21 | 14,43 | 472.900 | | 2004-08-06 | 00:00:00 | 14,28 | 14,37 | 14,26 | 14,35 | 1.250.100 | | 2004-08-09 | 00:00:00 | 14,30 | 14,38 | 14,27 | 14,35 | 1.140.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
