(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-14 | 00:00:00 | 24,82 | 24,89 | 24,57 | 24,69 | 690.000 | | 2007-05-15 | 00:00:00 | 24,75 | 24,98 | 24,60 | 24,98 | 1.190.900 | | 2007-05-16 | 00:00:00 | 24,82 | 25,10 | 24,77 | 24,92 | 1.164.900 | | 2007-05-17 | 00:00:00 | 24,86 | 25,29 | 24,70 | 25,19 | 1.553.700 | | 2007-05-18 | 00:00:00 | 25,30 | 25,32 | 24,88 | 25,17 | 1.481.800 | | 2007-05-21 | 00:00:00 | 25,11 | 25,29 | 25,01 | 25,15 | 999.300 | | 2007-05-22 | 00:00:00 | 25,04 | 25,17 | 24,92 | 24,98 | 843.700 | | 2007-05-23 | 00:00:00 | 24,88 | 25,17 | 24,86 | 25,05 | 1.105.400 | | 2007-05-24 | 00:00:00 | 24,85 | 24,94 | 24,70 | 24,70 | 1.234.100 | | 2007-05-25 | 00:00:00 | 24,70 | 24,78 | 24,30 | 24,69 | 1.447.300 | | 2007-05-28 | 00:00:00 | 24,85 | 24,93 | 24,50 | 24,57 | 494.000 | | 2007-05-29 | 00:00:00 | 24,60 | 24,79 | 24,50 | 24,68 | 6.918.200 | | 2007-05-30 | 00:00:00 | 24,60 | 24,60 | 24,23 | 24,49 | 983.600 | | 2007-05-31 | 00:00:00 | 24,77 | 24,77 | 24,51 | 24,66 | 1.131.700 | | 2007-06-01 | 00:00:00 | 24,66 | 24,66 | 24,66 | 24,66 | 0 | | 2007-06-04 | 00:00:00 | 24,68 | 24,68 | 24,37 | 24,50 | 979.700 | | 2007-06-05 | 00:00:00 | 24,50 | 24,61 | 24,03 | 24,07 | 1.452.400 | | 2007-06-06 | 00:00:00 | 24,02 | 24,23 | 23,22 | 23,35 | 3.069.600 | | 2007-06-07 | 00:00:00 | 23,73 | 23,90 | 22,89 | 23,06 | 2.554.100 | | 2007-06-08 | 00:00:00 | 22,94 | 23,46 | 22,78 | 23,33 | 1.976.600 | | 2007-06-11 | 00:00:00 | 23,58 | 23,98 | 23,41 | 23,78 | 2.249.800 | | 2007-06-12 | 00:00:00 | 23,76 | 23,89 | 22,95 | 23,30 | 1.605.700 | | 2007-06-13 | 00:00:00 | 23,12 | 23,59 | 23,00 | 23,45 | 2.197.600 | | 2007-06-14 | 00:00:00 | 23,55 | 23,78 | 23,35 | 23,59 | 2.233.300 | | 2007-06-15 | 00:00:00 | 23,60 | 24,06 | 23,53 | 23,97 | 3.136.500 | | 2007-06-18 | 00:00:00 | 23,99 | 23,99 | 23,23 | 23,51 | 2.180.800 | | 2007-06-19 | 00:00:00 | 23,53 | 23,63 | 23,25 | 23,30 | 1.859.300 | | 2007-06-20 | 00:00:00 | 23,35 | 23,53 | 23,14 | 23,27 | 1.262.300 | | 2007-06-21 | 00:00:00 | 23,01 | 23,49 | 22,80 | 22,90 | 1.863.300 | | 2007-06-22 | 00:00:00 | 22,61 | 22,90 | 22,46 | 22,47 | 2.002.400 | | 2007-06-25 | 00:00:00 | 22,22 | 22,89 | 22,20 | 22,80 | 1.717.500 | | 2007-06-26 | 00:00:00 | 22,76 | 23,08 | 22,64 | 22,95 | 2.058.400 | | 2007-06-27 | 00:00:00 | 22,73 | 22,93 | 22,57 | 22,72 | 1.385.500 | | 2007-06-28 | 00:00:00 | 22,91 | 23,00 | 22,81 | 22,95 | 79.237.600 | | 2007-06-29 | 00:00:00 | 23,15 | 23,15 | 22,72 | 23,03 | 2.363.800 | | 2007-07-02 | 00:00:00 | 22,07 | 22,30 | 21,79 | 21,95 | 1.289.100 | | 2007-07-03 | 00:00:00 | 22,01 | 22,12 | 21,77 | 22,00 | 1.568.300 | | 2007-07-04 | 00:00:00 | 21,96 | 22,14 | 21,92 | 22,06 | 1.646.800 | | 2007-07-05 | 00:00:00 | 22,14 | 22,29 | 21,98 | 22,13 | 1.280.900 | | 2007-07-06 | 00:00:00 | 22,07 | 22,29 | 22,05 | 22,23 | 1.012.300 | | 2007-07-09 | 00:00:00 | 22,32 | 22,44 | 22,01 | 22,26 | 979.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
