(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 | | 2005-10-31 | 00:00:00 | 22,12 | 22,88 | 22,12 | 22,80 | 1.505.700 | | 2005-11-01 | 00:00:00 | 22,72 | 22,93 | 22,58 | 22,82 | 343.500 | | 2005-11-02 | 00:00:00 | 22,90 | 22,95 | 22,41 | 22,68 | 651.400 | | 2005-11-03 | 00:00:00 | 22,88 | 23,06 | 22,64 | 23,02 | 867.000 | | 2005-11-04 | 00:00:00 | 23,07 | 23,09 | 22,96 | 23,04 | 952.600 | | 2005-11-07 | 00:00:00 | 23,09 | 23,11 | 22,83 | 22,94 | 708.200 | | 2005-11-08 | 00:00:00 | 22,88 | 23,03 | 22,85 | 22,93 | 636.200 | | 2005-11-09 | 00:00:00 | 22,80 | 22,98 | 22,80 | 22,93 | 703.800 | | 2005-11-10 | 00:00:00 | 23,00 | 23,00 | 22,82 | 22,85 | 764.500 | | 2005-11-11 | 00:00:00 | 22,95 | 23,10 | 22,79 | 22,85 | 1.502.500 | | 2005-11-14 | 00:00:00 | 22,75 | 22,89 | 22,70 | 22,85 | 1.001.300 | | 2005-11-15 | 00:00:00 | 22,71 | 22,85 | 22,64 | 22,72 | 935.500 | | 2005-11-16 | 00:00:00 | 22,64 | 22,75 | 22,17 | 22,33 | 956.400 | | 2005-11-17 | 00:00:00 | 22,31 | 22,49 | 22,31 | 22,45 | 249.500 | | 2005-11-18 | 00:00:00 | 22,49 | 22,95 | 22,49 | 22,89 | 539.900 | | 2005-11-21 | 00:00:00 | 22,86 | 22,87 | 22,65 | 22,78 | 609.600 | | 2005-11-22 | 00:00:00 | 22,72 | 22,81 | 22,67 | 22,73 | 286.600 | | 2005-11-23 | 00:00:00 | 22,85 | 22,89 | 22,61 | 22,83 | 646.800 | | 2005-11-24 | 00:00:00 | 22,77 | 22,80 | 22,65 | 22,66 | 424.000 | | 2005-11-25 | 00:00:00 | 22,69 | 22,92 | 22,66 | 22,88 | 499.900 | | 2005-11-28 | 00:00:00 | 22,88 | 22,94 | 22,67 | 22,78 | 559.700 | | 2005-11-29 | 00:00:00 | 22,76 | 22,95 | 22,72 | 22,76 | 824.800 | | 2005-11-30 | 00:00:00 | 22,65 | 22,84 | 22,49 | 22,49 | 1.089.100 | | 2005-12-01 | 00:00:00 | 22,65 | 22,94 | 22,54 | 22,92 | 744.500 | | 2005-12-02 | 00:00:00 | 22,89 | 22,95 | 22,80 | 22,95 | 633.300 | | 2005-12-05 | 00:00:00 | 22,96 | 23,40 | 22,55 | 22,64 | 10.475.500 | | 2005-12-06 | 00:00:00 | 22,80 | 22,90 | 22,37 | 22,55 | 1.315.800 | | 2005-12-07 | 00:00:00 | 22,42 | 22,55 | 22,13 | 22,16 | 810.200 | | 2005-12-08 | 00:00:00 | 22,11 | 22,29 | 21,95 | 22,13 | 576.800 | | 2005-12-09 | 00:00:00 | 21,95 | 22,17 | 21,91 | 22,10 | 1.571.200 | | 2005-12-12 | 00:00:00 | 22,00 | 22,27 | 21,91 | 22,15 | 556.800 | | 2005-12-13 | 00:00:00 | 22,23 | 22,23 | 22,05 | 22,14 | 692.000 | | 2005-12-14 | 00:00:00 | 22,28 | 22,79 | 21,62 | 21,63 | 1.376.800 | | 2005-12-15 | 00:00:00 | 21,54 | 21,66 | 21,00 | 21,30 | 1.689.300 | | 2005-12-16 | 00:00:00 | 21,25 | 21,60 | 21,04 | 21,09 | 11.486.800 | | 2005-12-19 | 00:00:00 | 21,14 | 21,63 | 21,11 | 21,60 | 1.985.300 | | 2005-12-20 | 00:00:00 | 21,56 | 21,72 | 21,47 | 21,56 | 953.500 | | 2005-12-21 | 00:00:00 | 21,56 | 21,75 | 21,56 | 21,69 | 707.800 | | 2005-12-22 | 00:00:00 | 21,68 | 21,97 | 21,63 | 21,72 | 2.299.900 | | 2005-12-23 | 00:00:00 | 21,82 | 21,88 | 21,67 | 21,80 | 606.800 | | 2005-12-26 | 00:00:00 | 21,80 | 21,80 | 21,80 | 21,80 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
