(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-26 | 00:00:00 | 21,80 | 21,80 | 21,80 | 21,80 | 0 | | 2005-12-27 | 00:00:00 | 21,90 | 21,92 | 21,73 | 21,79 | 886.000 | | 2005-12-28 | 00:00:00 | 21,82 | 21,82 | 21,60 | 21,75 | 535.900 | | 2005-12-29 | 00:00:00 | 21,80 | 21,83 | 21,57 | 21,58 | 755.300 | | 2005-12-30 | 00:00:00 | 21,57 | 21,57 | 21,12 | 21,26 | 2.946.100 | | 2006-01-02 | 00:00:00 | 21,25 | 21,50 | 21,25 | 21,43 | 450.000 | | 2006-01-03 | 00:00:00 | 21,38 | 21,47 | 21,30 | 21,35 | 1.016.400 | | 2006-01-04 | 00:00:00 | 21,34 | 21,49 | 21,16 | 21,40 | 1.129.700 | | 2006-01-05 | 00:00:00 | 21,49 | 21,49 | 21,20 | 21,21 | 982.300 | | 2006-01-06 | 00:00:00 | 21,21 | 21,21 | 21,21 | 21,21 | 0 | | 2006-01-09 | 00:00:00 | 21,13 | 21,60 | 21,10 | 21,60 | 897.000 | | 2006-01-10 | 00:00:00 | 21,60 | 21,70 | 21,25 | 21,70 | 1.157.600 | | 2006-01-11 | 00:00:00 | 21,71 | 21,82 | 21,54 | 21,58 | 937.600 | | 2006-01-12 | 00:00:00 | 21,50 | 21,60 | 21,41 | 21,55 | 849.000 | | 2006-01-13 | 00:00:00 | 21,54 | 21,54 | 21,33 | 21,36 | 700.600 | | 2006-01-16 | 00:00:00 | 21,35 | 21,45 | 21,30 | 21,44 | 538.600 | | 2006-01-17 | 00:00:00 | 21,20 | 21,32 | 21,11 | 21,11 | 852.700 | | 2006-01-18 | 00:00:00 | 21,00 | 21,14 | 20,82 | 21,08 | 979.000 | | 2006-01-19 | 00:00:00 | 21,08 | 21,34 | 21,08 | 21,33 | 609.300 | | 2006-01-20 | 00:00:00 | 21,26 | 21,46 | 21,21 | 21,25 | 759.500 | | 2006-01-23 | 00:00:00 | 20,94 | 21,20 | 20,86 | 21,16 | 550.400 | | 2006-01-24 | 00:00:00 | 21,02 | 21,33 | 20,97 | 21,09 | 664.400 | | 2006-01-25 | 00:00:00 | 21,09 | 21,33 | 21,02 | 21,30 | 773.700 | | 2006-01-26 | 00:00:00 | 21,20 | 21,65 | 21,20 | 21,44 | 660.900 | | 2006-01-27 | 00:00:00 | 21,45 | 21,64 | 21,36 | 21,51 | 584.600 | | 2006-01-30 | 00:00:00 | 21,58 | 21,90 | 21,50 | 21,71 | 814.300 | | 2006-01-31 | 00:00:00 | 21,64 | 21,96 | 21,62 | 21,89 | 876.500 | | 2006-02-01 | 00:00:00 | 21,77 | 22,50 | 21,77 | 22,24 | 1.100.700 | | 2006-02-02 | 00:00:00 | 22,44 | 22,46 | 21,85 | 21,87 | 895.100 | | 2006-02-03 | 00:00:00 | 21,99 | 22,07 | 21,88 | 21,90 | 452.400 | | 2006-02-06 | 00:00:00 | 21,86 | 22,00 | 21,68 | 21,75 | 406.400 | | 2006-02-07 | 00:00:00 | 21,88 | 21,90 | 21,63 | 21,75 | 487.300 | | 2006-02-08 | 00:00:00 | 21,68 | 21,93 | 21,66 | 21,88 | 537.700 | | 2006-02-09 | 00:00:00 | 21,87 | 22,16 | 21,73 | 21,88 | 789.000 | | 2006-02-10 | 00:00:00 | 21,88 | 21,99 | 21,62 | 21,73 | 678.500 | | 2006-02-13 | 00:00:00 | 21,70 | 21,86 | 21,68 | 21,77 | 314.500 | | 2006-02-14 | 00:00:00 | 21,73 | 21,84 | 21,70 | 21,80 | 458.700 | | 2006-02-15 | 00:00:00 | 21,72 | 21,83 | 21,72 | 21,80 | 487.000 | | 2006-02-16 | 00:00:00 | 21,75 | 22,05 | 21,75 | 21,97 | 503.600 | | 2006-02-17 | 00:00:00 | 22,00 | 22,08 | 21,86 | 21,98 | 610.700 | | 2006-02-20 | 00:00:00 | 22,09 | 22,09 | 21,92 | 22,04 | 389.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
