(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-06-19 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | | 2000-06-20 | 00:00:00 | 15,28 | 15,49 | 15,26 | 15,37 | 68.300 | | 2000-06-21 | 00:00:00 | 15,47 | 15,47 | 15,32 | 15,35 | 265.500 | | 2000-06-22 | 00:00:00 | 15,40 | 15,42 | 15,25 | 15,32 | 163.800 | | 2000-06-23 | 00:00:00 | 15,30 | 15,60 | 15,30 | 15,31 | 144.800 | | 2000-06-26 | 00:00:00 | 15,31 | 15,45 | 15,30 | 15,43 | 211.400 | | 2000-06-27 | 00:00:00 | 15,35 | 15,50 | 15,28 | 15,28 | 126.900 | | 2000-06-28 | 00:00:00 | 15,26 | 15,38 | 15,25 | 15,25 | 107.200 | | 2000-06-29 | 00:00:00 | 15,30 | 15,35 | 14,97 | 15,00 | 422.200 | | 2000-06-30 | 00:00:00 | 15,19 | 15,39 | 14,00 | 14,00 | 1.038.600 | | 2000-07-03 | 00:00:00 | 14,36 | 14,90 | 14,36 | 14,75 | 327.400 | | 2000-07-04 | 00:00:00 | 14,63 | 15,20 | 14,63 | 15,00 | 439.400 | | 2000-07-05 | 00:00:00 | 15,05 | 15,30 | 14,99 | 15,00 | 314.700 | | 2000-07-06 | 00:00:00 | 15,00 | 15,18 | 15,00 | 15,01 | 57.100 | | 2000-07-07 | 00:00:00 | 15,01 | 15,01 | 15,01 | 15,01 | 0 | | 2000-07-10 | 00:00:00 | 15,01 | 15,23 | 15,01 | 15,12 | 203.400 | | 2000-07-11 | 00:00:00 | 15,15 | 15,27 | 15,15 | 15,24 | 80.200 | | 2000-07-12 | 00:00:00 | 15,35 | 15,35 | 15,16 | 15,16 | 102.700 | | 2000-07-13 | 00:00:00 | 15,40 | 15,40 | 15,16 | 15,22 | 526.800 | | 2000-07-14 | 00:00:00 | 15,22 | 15,52 | 15,10 | 15,52 | 439.300 | | 2000-07-17 | 00:00:00 | 15,13 | 15,30 | 15,00 | 15,00 | 228.100 | | 2000-07-18 | 00:00:00 | 15,20 | 15,20 | 15,00 | 15,01 | 120.400 | | 2000-07-19 | 00:00:00 | 15,05 | 15,15 | 15,00 | 15,15 | 233.000 | | 2000-07-20 | 00:00:00 | 15,15 | 15,19 | 15,04 | 15,11 | 77.700 | | 2000-07-21 | 00:00:00 | 15,10 | 15,18 | 15,05 | 15,05 | 73.500 | | 2000-07-24 | 00:00:00 | 15,05 | 15,05 | 15,05 | 15,05 | 0 | | 2000-07-25 | 00:00:00 | 15,10 | 15,15 | 15,05 | 15,13 | 65.500 | | 2000-07-26 | 00:00:00 | 15,05 | 15,29 | 15,05 | 15,24 | 501.700 | | 2000-07-27 | 00:00:00 | 15,24 | 15,24 | 15,24 | 15,24 | 0 | | 2000-07-28 | 00:00:00 | 15,15 | 15,50 | 15,15 | 15,40 | 12.700 | | 2000-07-31 | 00:00:00 | 15,39 | 15,39 | 15,25 | 15,37 | 58.100 | | 2000-08-01 | 00:00:00 | 15,25 | 15,43 | 15,25 | 15,42 | 48.400 | | 2000-08-02 | 00:00:00 | 15,30 | 15,73 | 15,30 | 15,73 | 194.600 | | 2000-08-03 | 00:00:00 | 15,74 | 15,85 | 15,63 | 15,85 | 129.200 | | 2000-08-04 | 00:00:00 | 15,50 | 15,83 | 15,50 | 15,66 | 93.500 | | 2000-08-07 | 00:00:00 | 15,86 | 15,86 | 15,50 | 15,61 | 20.600 | | 2000-08-08 | 00:00:00 | 15,88 | 15,88 | 15,70 | 15,80 | 255.400 | | 2000-08-09 | 00:00:00 | 15,55 | 15,75 | 15,55 | 15,66 | 71.500 | | 2000-08-10 | 00:00:00 | 15,74 | 15,88 | 15,71 | 15,85 | 106.100 | | 2000-08-11 | 00:00:00 | 15,84 | 15,95 | 15,75 | 15,77 | 124.100 | | 2000-08-14 | 00:00:00 | 15,85 | 15,96 | 15,77 | 15,91 | 44.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
