(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 | | 2007-03-19 | 00:00:00 | 22,75 | 23,00 | 22,62 | 23,00 | 73.591.300 | | 2007-03-20 | 00:00:00 | 23,06 | 23,10 | 22,78 | 22,99 | 2.157.200 | | 2007-03-21 | 00:00:00 | 23,09 | 23,27 | 22,82 | 23,26 | 1.255.400 | | 2007-03-22 | 00:00:00 | 23,85 | 23,86 | 23,38 | 23,54 | 2.059.500 | | 2007-03-23 | 00:00:00 | 23,55 | 23,85 | 23,41 | 23,78 | 1.833.800 | | 2007-03-26 | 00:00:00 | 23,75 | 23,89 | 23,49 | 23,55 | 1.546.200 | | 2007-03-27 | 00:00:00 | 23,77 | 23,80 | 23,52 | 23,80 | 1.293.900 | | 2007-03-28 | 00:00:00 | 23,80 | 23,95 | 23,63 | 23,69 | 1.250.800 | | 2007-03-29 | 00:00:00 | 23,83 | 23,97 | 23,62 | 23,97 | 915.600 | | 2007-03-30 | 00:00:00 | 23,92 | 24,12 | 23,79 | 24,05 | 2.072.000 | | 2007-04-02 | 00:00:00 | 23,95 | 24,48 | 23,80 | 24,37 | 1.068.900 | | 2007-04-03 | 00:00:00 | 24,47 | 24,54 | 24,21 | 24,53 | 1.625.600 | | 2007-04-04 | 00:00:00 | 24,51 | 24,70 | 24,26 | 24,31 | 1.292.100 | | 2007-04-05 | 00:00:00 | 24,35 | 24,46 | 24,01 | 24,41 | 661.900 | | 2007-04-06 | 00:00:00 | 24,41 | 24,41 | 24,41 | 24,41 | 0 | | 2007-04-09 | 00:00:00 | 24,41 | 24,41 | 24,41 | 24,41 | 0 | | 2007-04-10 | 00:00:00 | 24,36 | 24,58 | 24,15 | 24,56 | 655.900 | | 2007-04-11 | 00:00:00 | 24,50 | 24,60 | 24,25 | 24,38 | 1.253.300 | | 2007-04-12 | 00:00:00 | 24,39 | 24,39 | 24,03 | 24,30 | 884.400 | | 2007-04-13 | 00:00:00 | 24,23 | 24,63 | 24,23 | 24,55 | 898.300 | | 2007-04-16 | 00:00:00 | 24,55 | 24,60 | 24,31 | 24,38 | 986.600 | | 2007-04-17 | 00:00:00 | 24,33 | 24,41 | 24,03 | 24,27 | 1.198.500 | | 2007-04-18 | 00:00:00 | 24,16 | 24,42 | 24,10 | 24,21 | 987.900 | | 2007-04-19 | 00:00:00 | 24,01 | 24,17 | 23,50 | 24,06 | 1.438.100 | | 2007-04-20 | 00:00:00 | 24,10 | 24,60 | 24,08 | 24,59 | 1.385.000 | | 2007-04-23 | 00:00:00 | 24,54 | 24,60 | 24,10 | 24,35 | 897.900 | | 2007-04-24 | 00:00:00 | 24,30 | 24,57 | 23,25 | 23,65 | 2.253.600 | | 2007-04-25 | 00:00:00 | 23,67 | 23,85 | 23,35 | 23,75 | 1.125.200 | | 2007-04-26 | 00:00:00 | 24,00 | 24,29 | 23,52 | 23,85 | 2.020.100 | | 2007-04-27 | 00:00:00 | 23,91 | 23,91 | 23,32 | 23,59 | 1.963.900 | | 2007-04-30 | 00:00:00 | 23,50 | 23,87 | 23,30 | 23,55 | 1.295.000 | | 2007-05-01 | 00:00:00 | 23,55 | 23,55 | 23,55 | 23,55 | 0 | | 2007-05-02 | 00:00:00 | 23,53 | 23,70 | 23,36 | 23,55 | 1.345.700 | | 2007-05-03 | 00:00:00 | 23,41 | 23,54 | 22,76 | 23,44 | 2.202.900 | | 2007-05-04 | 00:00:00 | 23,42 | 24,05 | 23,31 | 24,00 | 2.373.400 | | 2007-05-07 | 00:00:00 | 24,17 | 24,17 | 23,67 | 24,14 | 1.326.400 | | 2007-05-08 | 00:00:00 | 23,99 | 24,25 | 23,99 | 24,16 | 2.087.900 | | 2007-05-09 | 00:00:00 | 24,16 | 24,65 | 24,16 | 24,50 | 2.208.600 | | 2007-05-10 | 00:00:00 | 24,54 | 25,17 | 24,31 | 24,80 | 2.196.200 | | 2007-05-11 | 00:00:00 | 24,67 | 24,86 | 24,33 | 24,84 | 1.234.000 | | 2007-05-14 | 00:00:00 | 24,82 | 24,89 | 24,57 | 24,69 | 690.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
