(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-04 | 00:00:00 | 15,29 | 15,48 | 15,23 | 15,28 | 1.155.200 | | 2004-10-05 | 00:00:00 | 15,20 | 15,35 | 15,18 | 15,26 | 511.600 | | 2004-10-06 | 00:00:00 | 15,19 | 15,30 | 15,19 | 15,26 | 1.291.600 | | 2004-10-07 | 00:00:00 | 15,23 | 15,30 | 15,12 | 15,16 | 1.915.700 | | 2004-10-08 | 00:00:00 | 15,12 | 15,24 | 15,09 | 15,17 | 512.300 | | 2004-10-11 | 00:00:00 | 15,14 | 15,27 | 15,01 | 15,05 | 568.100 | | 2004-10-12 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2004-10-13 | 00:00:00 | 15,08 | 15,23 | 14,97 | 14,99 | 1.643.300 | | 2004-10-14 | 00:00:00 | 15,02 | 15,04 | 14,89 | 14,91 | 873.600 | | 2004-10-15 | 00:00:00 | 14,95 | 14,95 | 14,78 | 14,79 | 1.199.600 | | 2004-10-18 | 00:00:00 | 14,75 | 14,88 | 14,75 | 14,81 | 1.634.700 | | 2004-10-19 | 00:00:00 | 14,89 | 14,94 | 14,77 | 14,78 | 1.206.400 | | 2004-10-20 | 00:00:00 | 14,80 | 14,84 | 14,67 | 14,83 | 929.100 | | 2004-10-21 | 00:00:00 | 14,88 | 15,02 | 14,78 | 14,96 | 1.076.300 | | 2004-10-22 | 00:00:00 | 15,07 | 15,10 | 14,97 | 15,05 | 824.100 | | 2004-10-25 | 00:00:00 | 15,01 | 15,03 | 14,87 | 14,88 | 3.195.300 | | 2004-10-26 | 00:00:00 | 14,91 | 15,03 | 14,83 | 14,91 | 1.694.700 | | 2004-10-27 | 00:00:00 | 15,00 | 15,05 | 14,96 | 15,00 | 1.534.700 | | 2004-10-28 | 00:00:00 | 14,88 | 14,99 | 14,81 | 14,97 | 1.640.600 | | 2004-10-29 | 00:00:00 | 14,90 | 14,95 | 14,67 | 14,67 | 1.499.500 | | 2004-11-01 | 00:00:00 | 14,67 | 14,67 | 14,67 | 14,67 | 0 | | 2004-11-02 | 00:00:00 | 14,82 | 14,88 | 14,69 | 14,75 | 5.882.200 | | 2004-11-03 | 00:00:00 | 14,75 | 14,89 | 14,67 | 14,79 | 1.584.700 | | 2004-11-04 | 00:00:00 | 14,85 | 14,95 | 14,76 | 14,93 | 1.247.700 | | 2004-11-05 | 00:00:00 | 14,97 | 14,99 | 14,92 | 14,94 | 702.700 | | 2004-11-08 | 00:00:00 | 14,98 | 15,01 | 14,92 | 14,96 | 512.500 | | 2004-11-09 | 00:00:00 | 14,93 | 15,12 | 14,93 | 14,99 | 635.500 | | 2004-11-10 | 00:00:00 | 14,97 | 15,09 | 14,93 | 14,95 | 846.800 | | 2004-11-11 | 00:00:00 | 15,04 | 15,27 | 14,95 | 15,19 | 976.100 | | 2004-11-12 | 00:00:00 | 15,18 | 15,27 | 15,12 | 15,18 | 978.500 | | 2004-11-15 | 00:00:00 | 15,28 | 15,28 | 15,10 | 15,10 | 858.500 | | 2004-11-16 | 00:00:00 | 15,10 | 15,18 | 15,06 | 15,13 | 736.600 | | 2004-11-17 | 00:00:00 | 15,11 | 15,28 | 15,10 | 15,28 | 1.006.700 | | 2004-11-18 | 00:00:00 | 15,20 | 15,28 | 15,12 | 15,20 | 2.076.400 | | 2004-11-19 | 00:00:00 | 15,16 | 15,25 | 15,08 | 15,15 | 509.400 | | 2004-11-22 | 00:00:00 | 15,00 | 15,19 | 15,00 | 15,19 | 1.157.700 | | 2004-11-23 | 00:00:00 | 15,33 | 15,33 | 15,15 | 15,19 | 586.100 | | 2004-11-24 | 00:00:00 | 15,30 | 15,60 | 15,17 | 15,60 | 1.854.400 | | 2004-11-25 | 00:00:00 | 15,56 | 15,74 | 15,44 | 15,74 | 2.034.800 | | 2004-11-26 | 00:00:00 | 15,73 | 15,73 | 15,62 | 15,68 | 515.200 | | 2004-11-29 | 00:00:00 | 15,61 | 15,83 | 15,61 | 15,74 | 469.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
