(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 2023-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-09 | 00:00:00 | 14,30 | 14,38 | 14,27 | 14,35 | 1.140.000 | | 2004-08-10 | 00:00:00 | 14,34 | 14,44 | 14,32 | 14,43 | 981.500 | | 2004-08-11 | 00:00:00 | 14,44 | 14,52 | 14,41 | 14,50 | 1.546.600 | | 2004-08-12 | 00:00:00 | 14,41 | 14,50 | 14,28 | 14,39 | 1.001.300 | | 2004-08-13 | 00:00:00 | 14,31 | 14,31 | 14,11 | 14,16 | 786.100 | | 2004-08-16 | 00:00:00 | 14,16 | 14,16 | 14,16 | 14,16 | 0 | | 2004-08-17 | 00:00:00 | 14,25 | 14,25 | 14,09 | 14,16 | 837.200 | | 2004-08-18 | 00:00:00 | 14,21 | 14,24 | 14,10 | 14,24 | 743.200 | | 2004-08-19 | 00:00:00 | 14,30 | 14,39 | 14,18 | 14,33 | 307.700 | | 2004-08-20 | 00:00:00 | 14,37 | 14,37 | 14,19 | 14,20 | 381.300 | | 2004-08-23 | 00:00:00 | 14,30 | 14,37 | 14,27 | 14,37 | 318.100 | | 2004-08-24 | 00:00:00 | 14,39 | 14,40 | 14,29 | 14,38 | 399.700 | | 2004-08-25 | 00:00:00 | 14,39 | 14,41 | 14,33 | 14,40 | 263.900 | | 2004-08-26 | 00:00:00 | 14,48 | 14,52 | 14,40 | 14,52 | 271.100 | | 2004-08-27 | 00:00:00 | 14,50 | 14,58 | 14,47 | 14,55 | 315.300 | | 2004-08-30 | 00:00:00 | 14,54 | 14,68 | 14,51 | 14,68 | 591.400 | | 2004-08-31 | 00:00:00 | 14,67 | 14,87 | 14,63 | 14,78 | 1.119.400 | | 2004-09-01 | 00:00:00 | 14,77 | 14,90 | 14,74 | 14,84 | 484.800 | | 2004-09-02 | 00:00:00 | 14,89 | 14,91 | 14,80 | 14,88 | 746.800 | | 2004-09-03 | 00:00:00 | 14,90 | 15,36 | 14,90 | 15,28 | 1.541.400 | | 2004-09-06 | 00:00:00 | 15,22 | 15,30 | 15,11 | 15,28 | 840.400 | | 2004-09-07 | 00:00:00 | 15,21 | 15,30 | 15,21 | 15,29 | 894.700 | | 2004-09-08 | 00:00:00 | 15,28 | 15,40 | 15,20 | 15,39 | 1.216.400 | | 2004-09-09 | 00:00:00 | 15,40 | 15,42 | 15,34 | 15,37 | 679.500 | | 2004-09-10 | 00:00:00 | 15,30 | 15,43 | 15,20 | 15,24 | 696.400 | | 2004-09-13 | 00:00:00 | 15,20 | 15,44 | 15,20 | 15,40 | 805.000 | | 2004-09-14 | 00:00:00 | 15,38 | 15,44 | 15,36 | 15,44 | 289.800 | | 2004-09-15 | 00:00:00 | 15,38 | 15,56 | 15,38 | 15,48 | 657.400 | | 2004-09-16 | 00:00:00 | 15,45 | 15,55 | 15,38 | 15,54 | 585.100 | | 2004-09-17 | 00:00:00 | 15,54 | 15,55 | 15,44 | 15,55 | 683.300 | | 2004-09-20 | 00:00:00 | 15,56 | 15,60 | 15,38 | 15,52 | 1.033.800 | | 2004-09-21 | 00:00:00 | 15,44 | 15,60 | 15,44 | 15,47 | 27.986.100 | | 2004-09-22 | 00:00:00 | 15,40 | 15,44 | 15,04 | 15,22 | 2.389.400 | | 2004-09-23 | 00:00:00 | 15,11 | 15,19 | 14,68 | 14,89 | 1.771.500 | | 2004-09-24 | 00:00:00 | 14,79 | 15,10 | 14,78 | 15,10 | 735.300 | | 2004-09-27 | 00:00:00 | 15,00 | 15,09 | 14,91 | 14,99 | 1.102.700 | | 2004-09-28 | 00:00:00 | 14,95 | 15,02 | 14,90 | 15,02 | 1.581.700 | | 2004-09-29 | 00:00:00 | 15,03 | 15,15 | 14,90 | 15,11 | 959.800 | | 2004-09-30 | 00:00:00 | 15,12 | 15,16 | 14,96 | 15,03 | 1.077.300 | | 2004-10-01 | 00:00:00 | 15,00 | 15,41 | 15,00 | 15,36 | 1.346.300 | | 2004-10-04 | 00:00:00 | 15,29 | 15,48 | 15,23 | 15,28 | 1.155.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
