(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 2023-03-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-08-07 | 00:00:00 | 18,62 | 19,07 | 18,55 | 18,78 | 2.033.300 | | 2006-08-08 | 00:00:00 | 18,88 | 18,93 | 18,65 | 18,78 | 649.100 | | 2006-08-09 | 00:00:00 | 18,80 | 19,02 | 18,65 | 18,95 | 701.200 | | 2006-08-10 | 00:00:00 | 18,77 | 18,89 | 18,56 | 18,72 | 562.800 | | 2006-08-11 | 00:00:00 | 18,83 | 18,83 | 18,42 | 18,65 | 528.100 | | 2006-08-14 | 00:00:00 | 18,72 | 19,00 | 18,71 | 18,87 | 583.400 | | 2006-08-15 | 00:00:00 | 18,76 | 19,18 | 18,76 | 19,10 | 310.900 | | 2006-08-16 | 00:00:00 | 18,97 | 19,19 | 18,97 | 19,19 | 800.800 | | 2006-08-17 | 00:00:00 | 19,20 | 19,24 | 19,02 | 19,13 | 633.800 | | 2006-08-18 | 00:00:00 | 19,15 | 19,16 | 18,94 | 19,03 | 740.100 | | 2006-08-21 | 00:00:00 | 18,93 | 19,10 | 18,93 | 19,04 | 289.800 | | 2006-08-22 | 00:00:00 | 19,08 | 19,13 | 18,97 | 19,05 | 524.100 | | 2006-08-23 | 00:00:00 | 19,08 | 19,08 | 18,88 | 18,91 | 474.900 | | 2006-08-24 | 00:00:00 | 18,89 | 19,04 | 18,80 | 18,95 | 465.200 | | 2006-08-25 | 00:00:00 | 18,95 | 19,05 | 18,87 | 18,94 | 503.500 | | 2006-08-28 | 00:00:00 | 18,90 | 19,00 | 18,78 | 18,99 | 745.300 | | 2006-08-29 | 00:00:00 | 18,99 | 19,10 | 18,92 | 19,02 | 819.700 | | 2006-08-30 | 00:00:00 | 19,01 | 19,19 | 19,00 | 19,10 | 670.400 | | 2006-08-31 | 00:00:00 | 19,11 | 19,14 | 18,91 | 19,05 | 510.600 | | 2006-09-01 | 00:00:00 | 19,13 | 19,82 | 19,00 | 19,57 | 1.586.600 | | 2006-09-04 | 00:00:00 | 19,66 | 19,94 | 19,62 | 19,89 | 940.500 | | 2006-09-05 | 00:00:00 | 19,95 | 19,95 | 19,65 | 19,72 | 901.500 | | 2006-09-06 | 00:00:00 | 19,77 | 19,85 | 19,56 | 19,57 | 769.300 | | 2006-09-07 | 00:00:00 | 19,55 | 19,60 | 19,31 | 19,46 | 859.600 | | 2006-09-08 | 00:00:00 | 19,53 | 19,73 | 19,48 | 19,59 | 1.383.400 | | 2006-09-11 | 00:00:00 | 19,52 | 19,90 | 19,45 | 19,62 | 840.400 | | 2006-09-12 | 00:00:00 | 19,59 | 19,73 | 19,47 | 19,72 | 570.000 | | 2006-09-13 | 00:00:00 | 19,80 | 19,86 | 19,48 | 19,56 | 881.300 | | 2006-09-14 | 00:00:00 | 19,66 | 19,75 | 19,49 | 19,64 | 1.220.000 | | 2006-09-15 | 00:00:00 | 19,68 | 19,86 | 19,60 | 19,78 | 1.085.400 | | 2006-09-18 | 00:00:00 | 19,84 | 19,88 | 19,65 | 19,80 | 666.600 | | 2006-09-19 | 00:00:00 | 19,86 | 19,91 | 19,68 | 19,85 | 697.400 | | 2006-09-20 | 00:00:00 | 19,93 | 20,38 | 19,89 | 20,38 | 2.502.800 | | 2006-09-21 | 00:00:00 | 20,31 | 20,40 | 20,12 | 20,20 | 1.491.600 | | 2006-09-22 | 00:00:00 | 20,20 | 20,46 | 20,18 | 20,35 | 1.990.300 | | 2006-09-25 | 00:00:00 | 20,64 | 20,64 | 20,11 | 20,28 | 1.361.500 | | 2006-09-26 | 00:00:00 | 20,36 | 20,40 | 20,12 | 20,23 | 1.427.700 | | 2006-09-27 | 00:00:00 | 20,11 | 20,54 | 20,07 | 20,54 | 3.167.800 | | 2006-09-28 | 00:00:00 | 20,54 | 20,76 | 20,31 | 20,57 | 2.110.200 | | 2006-09-29 | 00:00:00 | 20,70 | 20,76 | 20,47 | 20,70 | 956.000 | | 2006-10-02 | 00:00:00 | 20,70 | 20,75 | 20,34 | 20,55 | 1.162.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
