(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 15,61 | 15,83 | 15,61 | 15,74 | 469.500 | | 2004-11-30 | 00:00:00 | 15,64 | 15,78 | 15,55 | 15,60 | 1.476.200 | | 2004-12-01 | 00:00:00 | 15,53 | 15,69 | 15,49 | 15,61 | 770.900 | | 2004-12-02 | 00:00:00 | 15,60 | 15,65 | 15,54 | 15,59 | 1.259.400 | | 2004-12-03 | 00:00:00 | 15,64 | 15,75 | 15,54 | 15,69 | 370.100 | | 2004-12-06 | 00:00:00 | 15,69 | 15,69 | 15,69 | 15,69 | 0 | | 2004-12-07 | 00:00:00 | 15,69 | 15,72 | 15,54 | 15,58 | 473.200 | | 2004-12-08 | 00:00:00 | 15,58 | 15,58 | 15,58 | 15,58 | 0 | | 2004-12-09 | 00:00:00 | 15,58 | 15,72 | 15,57 | 15,67 | 941.300 | | 2004-12-10 | 00:00:00 | 15,70 | 15,75 | 15,58 | 15,68 | 826.000 | | 2004-12-13 | 00:00:00 | 15,62 | 15,68 | 15,57 | 15,68 | 584.200 | | 2004-12-14 | 00:00:00 | 15,75 | 15,78 | 15,61 | 15,78 | 1.103.300 | | 2004-12-15 | 00:00:00 | 15,71 | 15,79 | 15,68 | 15,73 | 730.300 | | 2004-12-16 | 00:00:00 | 15,74 | 15,80 | 15,69 | 15,72 | 933.800 | | 2004-12-17 | 00:00:00 | 15,68 | 15,86 | 15,68 | 15,73 | 1.800.200 | | 2004-12-20 | 00:00:00 | 15,71 | 15,89 | 15,70 | 15,89 | 532.700 | | 2004-12-21 | 00:00:00 | 15,89 | 15,94 | 15,84 | 15,94 | 323.800 | | 2004-12-22 | 00:00:00 | 15,94 | 16,05 | 15,90 | 15,97 | 4.332.000 | | 2004-12-23 | 00:00:00 | 15,95 | 16,00 | 15,83 | 16,00 | 471.900 | | 2004-12-24 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2004-12-27 | 00:00:00 | 15,90 | 16,05 | 15,90 | 16,04 | 672.900 | | 2004-12-28 | 00:00:00 | 16,00 | 16,10 | 16,00 | 16,07 | 259.000 | | 2004-12-29 | 00:00:00 | 16,07 | 16,26 | 16,07 | 16,26 | 676.600 | | 2004-12-30 | 00:00:00 | 16,23 | 16,26 | 16,02 | 16,20 | 738.800 | | 2004-12-31 | 00:00:00 | 16,20 | 16,20 | 16,20 | 16,20 | 0 | | 2005-01-03 | 00:00:00 | 16,29 | 16,38 | 16,20 | 16,28 | 311.900 | | 2005-01-04 | 00:00:00 | 16,30 | 16,35 | 16,21 | 16,30 | 571.700 | | 2005-01-05 | 00:00:00 | 16,25 | 16,30 | 16,21 | 16,25 | 866.700 | | 2005-01-06 | 00:00:00 | 16,25 | 16,25 | 16,25 | 16,25 | 0 | | 2005-01-07 | 00:00:00 | 16,19 | 16,29 | 16,14 | 16,18 | 1.474.100 | | 2005-01-10 | 00:00:00 | 16,18 | 16,28 | 16,15 | 16,28 | 473.800 | | 2005-01-11 | 00:00:00 | 16,29 | 16,34 | 16,21 | 16,28 | 619.000 | | 2005-01-12 | 00:00:00 | 16,30 | 16,35 | 16,24 | 16,35 | 795.900 | | 2005-01-13 | 00:00:00 | 16,34 | 16,54 | 16,28 | 16,54 | 522.700 | | 2005-01-14 | 00:00:00 | 16,37 | 16,69 | 16,37 | 16,66 | 359.600 | | 2005-01-17 | 00:00:00 | 16,73 | 16,79 | 16,60 | 16,79 | 443.800 | | 2005-01-18 | 00:00:00 | 16,74 | 16,90 | 16,69 | 16,88 | 709.100 | | 2005-01-19 | 00:00:00 | 16,88 | 17,07 | 16,84 | 16,96 | 1.162.400 | | 2005-01-20 | 00:00:00 | 16,99 | 17,10 | 16,90 | 16,96 | 1.055.500 | | 2005-01-21 | 00:00:00 | 16,85 | 16,90 | 16,74 | 16,84 | 1.449.500 | | 2005-01-24 | 00:00:00 | 16,70 | 16,82 | 16,56 | 16,66 | 1.275.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
