(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-27 | 00:00:00 | 21,44 | 21,56 | 21,20 | 21,23 | 1.473.400 | | 2006-11-28 | 00:00:00 | 21,13 | 21,28 | 21,01 | 21,06 | 1.369.000 | | 2006-11-29 | 00:00:00 | 21,17 | 21,75 | 21,16 | 21,74 | 1.601.700 | | 2006-11-30 | 00:00:00 | 21,72 | 21,75 | 21,26 | 21,26 | 1.594.200 | | 2006-12-01 | 00:00:00 | 21,30 | 21,80 | 20,86 | 20,94 | 2.614.600 | | 2006-12-04 | 00:00:00 | 21,00 | 21,45 | 20,93 | 21,43 | 1.159.200 | | 2006-12-05 | 00:00:00 | 21,60 | 21,72 | 21,26 | 21,70 | 2.015.000 | | 2006-12-06 | 00:00:00 | 21,73 | 21,79 | 21,34 | 21,55 | 717.900 | | 2006-12-07 | 00:00:00 | 21,54 | 21,69 | 21,25 | 21,51 | 1.836.700 | | 2006-12-08 | 00:00:00 | 21,42 | 21,62 | 21,26 | 21,55 | 857.500 | | 2006-12-11 | 00:00:00 | 21,67 | 22,04 | 21,59 | 22,00 | 2.433.100 | | 2006-12-12 | 00:00:00 | 21,90 | 22,26 | 21,88 | 22,22 | 2.233.200 | | 2006-12-13 | 00:00:00 | 22,28 | 22,80 | 22,23 | 22,80 | 4.638.200 | | 2006-12-14 | 00:00:00 | 22,80 | 23,12 | 22,80 | 23,10 | 2.113.100 | | 2006-12-15 | 00:00:00 | 23,20 | 23,20 | 22,84 | 22,98 | 1.898.100 | | 2006-12-18 | 00:00:00 | 22,83 | 22,98 | 22,69 | 22,80 | 1.046.600 | | 2006-12-19 | 00:00:00 | 22,80 | 22,83 | 22,40 | 22,58 | 1.538.300 | | 2006-12-20 | 00:00:00 | 22,60 | 22,70 | 22,41 | 22,51 | 1.056.100 | | 2006-12-21 | 00:00:00 | 22,51 | 22,68 | 22,45 | 22,53 | 1.353.500 | | 2006-12-22 | 00:00:00 | 22,44 | 22,55 | 22,30 | 22,31 | 902.200 | | 2006-12-25 | 00:00:00 | 22,31 | 22,31 | 22,31 | 22,31 | 0 | | 2006-12-26 | 00:00:00 | 22,31 | 22,31 | 22,31 | 22,31 | 0 | | 2006-12-27 | 00:00:00 | 22,20 | 22,50 | 22,00 | 22,50 | 1.470.900 | | 2006-12-28 | 00:00:00 | 22,39 | 22,50 | 22,20 | 22,34 | 2.212.600 | | 2006-12-29 | 00:00:00 | 22,34 | 22,50 | 22,15 | 22,50 | 819.500 | | 2007-01-01 | 00:00:00 | 22,50 | 22,50 | 22,50 | 22,50 | 0 | | 2007-01-02 | 00:00:00 | 22,41 | 22,80 | 22,24 | 22,64 | 1.383.200 | | 2007-01-03 | 00:00:00 | 22,60 | 22,78 | 22,52 | 22,70 | 558.300 | | 2007-01-04 | 00:00:00 | 22,60 | 22,64 | 22,25 | 22,64 | 1.046.800 | | 2007-01-05 | 00:00:00 | 22,42 | 22,64 | 22,41 | 22,43 | 986.000 | | 2007-01-08 | 00:00:00 | 22,40 | 22,78 | 22,40 | 22,62 | 674.400 | | 2007-01-09 | 00:00:00 | 22,76 | 22,94 | 22,64 | 22,67 | 1.177.400 | | 2007-01-10 | 00:00:00 | 22,62 | 22,62 | 22,30 | 22,43 | 1.192.500 | | 2007-01-11 | 00:00:00 | 22,46 | 22,70 | 22,39 | 22,60 | 1.776.200 | | 2007-01-12 | 00:00:00 | 22,50 | 22,64 | 22,27 | 22,53 | 1.487.600 | | 2007-01-15 | 00:00:00 | 22,55 | 22,64 | 22,38 | 22,43 | 864.300 | | 2007-01-16 | 00:00:00 | 22,35 | 22,49 | 22,03 | 22,10 | 1.460.900 | | 2007-01-17 | 00:00:00 | 22,12 | 22,21 | 21,79 | 22,00 | 1.291.800 | | 2007-01-18 | 00:00:00 | 22,03 | 22,15 | 21,75 | 21,87 | 577.500 | | 2007-01-19 | 00:00:00 | 21,75 | 22,20 | 21,66 | 22,14 | 806.600 | | 2007-01-22 | 00:00:00 | 22,07 | 22,28 | 21,81 | 21,88 | 653.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
