(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 15,85 | 15,96 | 15,77 | 15,91 | 44.600 | | 2000-08-15 | 00:00:00 | 15,90 | 15,95 | 15,77 | 15,95 | 21.100 | | 2000-08-16 | 00:00:00 | 15,95 | 16,04 | 15,81 | 16,00 | 109.500 | | 2000-08-17 | 00:00:00 | 16,05 | 16,11 | 15,99 | 16,11 | 24.500 | | 2000-08-18 | 00:00:00 | 16,20 | 16,40 | 16,01 | 16,40 | 204.800 | | 2000-08-21 | 00:00:00 | 16,27 | 16,27 | 16,00 | 16,00 | 34.400 | | 2000-08-22 | 00:00:00 | 16,02 | 16,15 | 16,00 | 16,00 | 55.600 | | 2000-08-23 | 00:00:00 | 16,02 | 16,18 | 16,00 | 16,12 | 33.000 | | 2000-08-24 | 00:00:00 | 16,00 | 16,09 | 16,00 | 16,00 | 57.400 | | 2000-08-25 | 00:00:00 | 16,08 | 16,08 | 15,75 | 15,88 | 79.200 | | 2000-08-28 | 00:00:00 | 15,85 | 15,90 | 15,76 | 15,90 | 56.500 | | 2000-08-29 | 00:00:00 | 15,76 | 16,04 | 15,76 | 16,03 | 322.800 | | 2000-08-30 | 00:00:00 | 16,03 | 16,30 | 15,85 | 16,10 | 29.700 | | 2000-08-31 | 00:00:00 | 16,00 | 16,10 | 15,85 | 16,06 | 315.100 | | 2000-09-01 | 00:00:00 | 16,25 | 16,25 | 16,01 | 16,02 | 8.400 | | 2000-09-04 | 00:00:00 | 16,05 | 16,10 | 16,00 | 16,00 | 39.700 | | 2000-09-05 | 00:00:00 | 16,05 | 16,10 | 16,00 | 16,05 | 42.800 | | 2000-09-06 | 00:00:00 | 16,10 | 16,20 | 16,00 | 16,17 | 39.300 | | 2000-09-07 | 00:00:00 | 16,20 | 16,25 | 16,01 | 16,03 | 49.500 | | 2000-09-08 | 00:00:00 | 16,12 | 16,12 | 16,00 | 16,01 | 158.300 | | 2000-09-11 | 00:00:00 | 16,02 | 16,25 | 16,02 | 16,06 | 24.800 | | 2000-09-12 | 00:00:00 | 16,25 | 16,25 | 16,06 | 16,12 | 31.500 | | 2000-09-13 | 00:00:00 | 16,24 | 16,24 | 16,12 | 16,12 | 55.300 | | 2000-09-14 | 00:00:00 | 16,10 | 16,23 | 16,10 | 16,23 | 56.800 | | 2000-09-15 | 00:00:00 | 16,12 | 16,24 | 16,12 | 16,24 | 45.700 | | 2000-09-18 | 00:00:00 | 16,19 | 16,20 | 16,12 | 16,20 | 675.000 | | 2000-09-19 | 00:00:00 | 16,20 | 16,24 | 16,15 | 16,24 | 100.700 | | 2000-09-20 | 00:00:00 | 16,13 | 16,25 | 16,13 | 16,25 | 83.700 | | 2000-09-21 | 00:00:00 | 16,19 | 16,30 | 16,15 | 16,27 | 189.900 | | 2000-09-22 | 00:00:00 | 16,34 | 16,70 | 16,25 | 16,70 | 27.000 | | 2000-09-25 | 00:00:00 | 16,56 | 16,70 | 16,45 | 16,70 | 35.600 | | 2000-09-26 | 00:00:00 | 16,25 | 16,70 | 16,25 | 16,70 | 33.400 | | 2000-09-27 | 00:00:00 | 16,35 | 16,70 | 16,35 | 16,70 | 71.200 | | 2000-09-28 | 00:00:00 | 16,74 | 17,16 | 16,55 | 17,05 | 477.800 | | 2000-09-29 | 00:00:00 | 16,80 | 17,30 | 16,80 | 17,30 | 250.400 | | 2000-10-02 | 00:00:00 | 17,00 | 17,53 | 17,00 | 17,53 | 110.500 | | 2000-10-03 | 00:00:00 | 17,30 | 17,90 | 17,30 | 17,80 | 155.700 | | 2000-10-04 | 00:00:00 | 17,70 | 18,34 | 17,70 | 18,30 | 309.300 | | 2000-10-05 | 00:00:00 | 18,35 | 18,35 | 18,04 | 18,04 | 188.600 | | 2000-10-06 | 00:00:00 | 18,04 | 18,25 | 18,04 | 18,06 | 482.300 | | 2000-10-09 | 00:00:00 | 18,20 | 18,24 | 18,04 | 18,14 | 601.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
