(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 | | 2005-03-21 | 00:00:00 | 17,68 | 17,79 | 17,47 | 17,55 | 723.600 | | 2005-03-22 | 00:00:00 | 17,48 | 17,61 | 17,40 | 17,58 | 487.700 | | 2005-03-23 | 00:00:00 | 17,30 | 17,47 | 17,26 | 17,45 | 983.400 | | 2005-03-24 | 00:00:00 | 17,49 | 17,65 | 17,32 | 17,53 | 395.500 | | 2005-03-25 | 00:00:00 | 17,53 | 17,53 | 17,53 | 17,53 | 0 | | 2005-03-28 | 00:00:00 | 17,53 | 17,53 | 17,53 | 17,53 | 0 | | 2005-03-29 | 00:00:00 | 17,31 | 17,59 | 17,25 | 17,59 | 674.400 | | 2005-03-30 | 00:00:00 | 17,42 | 17,53 | 17,36 | 17,45 | 702.800 | | 2005-03-31 | 00:00:00 | 17,50 | 17,66 | 17,40 | 17,43 | 521.000 | | 2005-04-01 | 00:00:00 | 17,40 | 17,64 | 17,36 | 17,49 | 444.100 | | 2005-04-04 | 00:00:00 | 17,49 | 17,49 | 17,22 | 17,30 | 1.213.400 | | 2005-04-05 | 00:00:00 | 17,26 | 17,44 | 17,26 | 17,39 | 583.300 | | 2005-04-06 | 00:00:00 | 17,32 | 17,61 | 17,32 | 17,61 | 704.000 | | 2005-04-07 | 00:00:00 | 17,60 | 17,73 | 17,41 | 17,68 | 807.300 | | 2005-04-08 | 00:00:00 | 17,90 | 17,90 | 17,66 | 17,80 | 1.078.500 | | 2005-04-11 | 00:00:00 | 17,62 | 17,82 | 17,60 | 17,80 | 701.300 | | 2005-04-12 | 00:00:00 | 17,84 | 17,89 | 17,74 | 17,78 | 552.300 | | 2005-04-13 | 00:00:00 | 17,90 | 18,07 | 17,83 | 18,06 | 663.400 | | 2005-04-14 | 00:00:00 | 17,92 | 18,10 | 17,92 | 18,08 | 2.313.100 | | 2005-04-15 | 00:00:00 | 17,95 | 18,08 | 17,88 | 17,91 | 3.266.800 | | 2005-04-18 | 00:00:00 | 17,56 | 17,79 | 17,38 | 17,66 | 3.904.900 | | 2005-04-19 | 00:00:00 | 17,60 | 17,84 | 17,55 | 17,76 | 6.754.200 | | 2005-04-20 | 00:00:00 | 17,68 | 17,68 | 17,43 | 17,50 | 921.100 | | 2005-04-21 | 00:00:00 | 17,36 | 17,54 | 17,36 | 17,50 | 1.545.300 | | 2005-04-22 | 00:00:00 | 17,53 | 17,57 | 17,45 | 17,49 | 293.000 | | 2005-04-25 | 00:00:00 | 17,32 | 17,49 | 17,32 | 17,41 | 2.367.200 | | 2005-04-26 | 00:00:00 | 17,34 | 17,40 | 17,17 | 17,18 | 1.046.300 | | 2005-04-27 | 00:00:00 | 17,22 | 17,22 | 16,94 | 16,96 | 1.066.000 | | 2005-04-28 | 00:00:00 | 16,90 | 17,09 | 16,82 | 16,92 | 945.100 | | 2005-04-29 | 00:00:00 | 16,82 | 17,10 | 16,82 | 17,00 | 557.800 | | 2005-05-02 | 00:00:00 | 16,96 | 17,39 | 16,96 | 17,39 | 605.400 | | 2005-05-03 | 00:00:00 | 17,31 | 17,54 | 17,31 | 17,53 | 814.600 | | 2005-05-04 | 00:00:00 | 17,46 | 17,68 | 17,34 | 17,63 | 845.900 | | 2005-05-05 | 00:00:00 | 17,70 | 17,75 | 17,55 | 17,59 | 433.300 | | 2005-05-06 | 00:00:00 | 17,70 | 17,75 | 17,53 | 17,70 | 347.700 | | 2005-05-09 | 00:00:00 | 17,59 | 17,70 | 17,55 | 17,65 | 473.900 | | 2005-05-10 | 00:00:00 | 17,75 | 17,75 | 17,53 | 17,53 | 477.500 | | 2005-05-11 | 00:00:00 | 17,51 | 17,73 | 17,51 | 17,70 | 533.700 | | 2005-05-12 | 00:00:00 | 17,80 | 17,86 | 17,75 | 17,86 | 475.500 | | 2005-05-13 | 00:00:00 | 17,75 | 17,93 | 17,72 | 17,85 | 505.400 | | 2005-05-16 | 00:00:00 | 17,90 | 17,90 | 17,72 | 17,86 | 357.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
