(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 | | 2005-05-16 | 00:00:00 | 17,90 | 17,90 | 17,72 | 17,86 | 357.500 | | 2005-05-17 | 00:00:00 | 17,95 | 17,95 | 17,72 | 17,77 | 852.600 | | 2005-05-18 | 00:00:00 | 17,84 | 18,25 | 17,84 | 18,23 | 1.097.500 | | 2005-05-19 | 00:00:00 | 18,18 | 18,23 | 18,09 | 18,14 | 563.500 | | 2005-05-20 | 00:00:00 | 18,15 | 18,18 | 18,00 | 18,09 | 394.800 | | 2005-05-23 | 00:00:00 | 18,18 | 18,18 | 17,89 | 18,01 | 581.800 | | 2005-05-24 | 00:00:00 | 17,94 | 18,16 | 17,94 | 18,08 | 590.800 | | 2005-05-25 | 00:00:00 | 18,00 | 18,18 | 18,00 | 18,10 | 436.000 | | 2005-05-26 | 00:00:00 | 18,18 | 18,18 | 18,04 | 18,11 | 519.900 | | 2005-05-27 | 00:00:00 | 18,05 | 18,13 | 17,98 | 18,01 | 733.600 | | 2005-05-30 | 00:00:00 | 17,95 | 18,19 | 17,95 | 18,18 | 447.100 | | 2005-05-31 | 00:00:00 | 18,06 | 18,20 | 18,06 | 18,14 | 1.293.100 | | 2005-06-01 | 00:00:00 | 18,17 | 18,61 | 18,14 | 18,57 | 1.455.900 | | 2005-06-02 | 00:00:00 | 18,65 | 18,78 | 18,53 | 18,75 | 1.024.900 | | 2005-06-03 | 00:00:00 | 18,75 | 18,75 | 18,75 | 18,75 | 0 | | 2005-06-06 | 00:00:00 | 18,97 | 19,18 | 18,92 | 18,98 | 623.400 | | 2005-06-07 | 00:00:00 | 19,09 | 19,43 | 18,97 | 19,36 | 1.133.200 | | 2005-06-08 | 00:00:00 | 19,29 | 19,40 | 19,16 | 19,22 | 682.500 | | 2005-06-09 | 00:00:00 | 19,10 | 19,49 | 19,10 | 19,46 | 1.114.200 | | 2005-06-10 | 00:00:00 | 19,53 | 19,86 | 19,44 | 19,82 | 1.307.200 | | 2005-06-13 | 00:00:00 | 19,85 | 19,95 | 19,75 | 19,90 | 820.300 | | 2005-06-14 | 00:00:00 | 19,93 | 20,03 | 19,82 | 19,96 | 762.600 | | 2005-06-15 | 00:00:00 | 20,00 | 20,00 | 19,81 | 19,86 | 754.600 | | 2005-06-16 | 00:00:00 | 19,73 | 19,95 | 19,73 | 19,84 | 729.800 | | 2005-06-17 | 00:00:00 | 19,77 | 19,96 | 19,75 | 19,92 | 864.400 | | 2005-06-20 | 00:00:00 | 19,81 | 19,92 | 19,73 | 19,85 | 378.800 | | 2005-06-21 | 00:00:00 | 19,94 | 19,94 | 19,81 | 19,89 | 841.700 | | 2005-06-22 | 00:00:00 | 19,95 | 20,10 | 19,88 | 19,99 | 799.900 | | 2005-06-23 | 00:00:00 | 19,90 | 20,05 | 19,90 | 19,95 | 708.100 | | 2005-06-24 | 00:00:00 | 19,88 | 20,05 | 19,88 | 19,93 | 586.800 | | 2005-06-27 | 00:00:00 | 19,85 | 19,96 | 19,83 | 19,96 | 1.060.500 | | 2005-06-28 | 00:00:00 | 19,90 | 20,21 | 19,89 | 20,10 | 1.043.800 | | 2005-06-29 | 00:00:00 | 20,25 | 20,91 | 20,11 | 20,85 | 1.202.900 | | 2005-06-30 | 00:00:00 | 20,93 | 21,33 | 20,90 | 21,07 | 1.471.700 | | 2005-07-01 | 00:00:00 | 21,00 | 21,59 | 20,90 | 21,54 | 1.056.900 | | 2005-07-04 | 00:00:00 | 20,51 | 20,64 | 20,23 | 20,54 | 909.900 | | 2005-07-05 | 00:00:00 | 20,54 | 20,66 | 20,46 | 20,62 | 558.800 | | 2005-07-06 | 00:00:00 | 20,59 | 20,67 | 20,54 | 20,62 | 1.059.700 | | 2005-07-07 | 00:00:00 | 20,54 | 20,57 | 19,85 | 20,24 | 1.934.100 | | 2005-07-08 | 00:00:00 | 20,56 | 20,71 | 20,23 | 20,71 | 1.120.600 | | 2005-07-11 | 00:00:00 | 20,86 | 21,23 | 20,83 | 21,22 | 974.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
