(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-20 | 00:00:00 | 22,09 | 22,09 | 21,92 | 22,04 | 389.800 | | 2006-02-21 | 00:00:00 | 22,18 | 22,18 | 21,79 | 21,91 | 929.900 | | 2006-02-22 | 00:00:00 | 22,00 | 22,08 | 21,75 | 21,93 | 800.400 | | 2006-02-23 | 00:00:00 | 21,86 | 21,97 | 21,80 | 21,90 | 494.000 | | 2006-02-24 | 00:00:00 | 21,86 | 21,90 | 21,67 | 21,77 | 597.600 | | 2006-02-27 | 00:00:00 | 21,90 | 21,90 | 21,72 | 21,84 | 481.700 | | 2006-02-28 | 00:00:00 | 21,75 | 21,84 | 21,55 | 21,74 | 1.495.700 | | 2006-03-01 | 00:00:00 | 21,80 | 22,06 | 21,66 | 22,06 | 1.274.100 | | 2006-03-02 | 00:00:00 | 22,05 | 22,06 | 21,50 | 21,64 | 1.079.900 | | 2006-03-03 | 00:00:00 | 21,56 | 21,77 | 21,46 | 21,49 | 1.521.800 | | 2006-03-06 | 00:00:00 | 21,45 | 21,68 | 21,45 | 21,55 | 697.200 | | 2006-03-07 | 00:00:00 | 21,46 | 21,55 | 21,15 | 21,30 | 736.600 | | 2006-03-08 | 00:00:00 | 21,38 | 21,42 | 21,11 | 21,23 | 824.800 | | 2006-03-09 | 00:00:00 | 21,29 | 21,32 | 21,15 | 21,28 | 489.600 | | 2006-03-10 | 00:00:00 | 21,14 | 21,50 | 21,14 | 21,50 | 722.600 | | 2006-03-13 | 00:00:00 | 21,55 | 21,59 | 21,46 | 21,59 | 452.500 | | 2006-03-14 | 00:00:00 | 21,45 | 21,67 | 21,44 | 21,64 | 467.200 | | 2006-03-15 | 00:00:00 | 21,64 | 21,82 | 21,49 | 21,52 | 1.191.100 | | 2006-03-16 | 00:00:00 | 21,65 | 21,71 | 21,42 | 21,67 | 461.300 | | 2006-03-17 | 00:00:00 | 21,56 | 21,73 | 21,47 | 21,70 | 556.700 | | 2006-03-20 | 00:00:00 | 21,74 | 21,84 | 21,65 | 21,70 | 333.700 | | 2006-03-21 | 00:00:00 | 21,81 | 21,95 | 21,66 | 21,92 | 641.500 | | 2006-03-22 | 00:00:00 | 21,91 | 21,95 | 21,75 | 21,84 | 623.700 | | 2006-03-23 | 00:00:00 | 21,78 | 21,95 | 21,65 | 21,71 | 384.100 | | 2006-03-24 | 00:00:00 | 21,66 | 21,87 | 21,64 | 21,79 | 259.600 | | 2006-03-27 | 00:00:00 | 21,73 | 21,88 | 21,67 | 21,72 | 384.700 | | 2006-03-28 | 00:00:00 | 21,75 | 21,89 | 21,50 | 21,55 | 497.500 | | 2006-03-29 | 00:00:00 | 21,52 | 21,65 | 21,40 | 21,47 | 904.200 | | 2006-03-30 | 00:00:00 | 21,61 | 21,61 | 21,36 | 21,42 | 697.500 | | 2006-03-31 | 00:00:00 | 21,35 | 21,48 | 21,25 | 21,39 | 959.400 | | 2006-04-03 | 00:00:00 | 21,45 | 21,69 | 21,28 | 21,30 | 764.600 | | 2006-04-04 | 00:00:00 | 21,21 | 21,29 | 21,03 | 21,18 | 847.900 | | 2006-04-05 | 00:00:00 | 21,19 | 21,33 | 20,88 | 20,96 | 1.325.000 | | 2006-04-06 | 00:00:00 | 21,13 | 21,13 | 20,86 | 21,00 | 1.007.200 | | 2006-04-07 | 00:00:00 | 21,07 | 21,11 | 20,85 | 20,93 | 788.900 | | 2006-04-10 | 00:00:00 | 20,98 | 21,24 | 20,93 | 21,15 | 754.800 | | 2006-04-11 | 00:00:00 | 21,12 | 21,23 | 20,85 | 20,85 | 674.900 | | 2006-04-12 | 00:00:00 | 20,84 | 21,04 | 20,82 | 20,93 | 521.800 | | 2006-04-13 | 00:00:00 | 21,01 | 21,01 | 20,80 | 20,83 | 305.900 | | 2006-04-14 | 00:00:00 | 20,83 | 20,83 | 20,83 | 20,83 | 0 | | 2006-04-17 | 00:00:00 | 20,83 | 20,83 | 20,83 | 20,83 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
