(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-07-09 | 00:00:00 | 22,32 | 22,44 | 22,01 | 22,26 | 979.300 | | 2007-07-10 | 00:00:00 | 22,31 | 22,40 | 21,71 | 21,87 | 1.436.300 | | 2007-07-11 | 00:00:00 | 21,78 | 22,02 | 21,58 | 22,00 | 1.244.400 | | 2007-07-12 | 00:00:00 | 22,04 | 22,31 | 21,79 | 22,16 | 1.019.400 | | 2007-07-13 | 00:00:00 | 22,37 | 22,48 | 22,11 | 22,43 | 1.423.600 | | 2007-07-16 | 00:00:00 | 22,45 | 22,48 | 22,09 | 22,35 | 1.344.700 | | 2007-07-17 | 00:00:00 | 22,35 | 22,47 | 22,16 | 22,33 | 1.022.400 | | 2007-07-18 | 00:00:00 | 22,22 | 22,48 | 22,17 | 22,31 | 1.201.700 | | 2007-07-19 | 00:00:00 | 22,35 | 22,63 | 22,25 | 22,54 | 1.239.900 | | 2007-07-20 | 00:00:00 | 22,47 | 22,60 | 21,95 | 22,05 | 1.739.600 | | 2007-07-23 | 00:00:00 | 22,10 | 22,30 | 21,86 | 22,19 | 1.727.300 | | 2007-07-24 | 00:00:00 | 22,13 | 22,26 | 21,81 | 21,91 | 2.101.800 | | 2007-07-25 | 00:00:00 | 21,78 | 21,94 | 21,62 | 21,84 | 1.355.200 | | 2007-07-26 | 00:00:00 | 21,85 | 21,88 | 21,29 | 21,38 | 1.449.500 | | 2007-07-27 | 00:00:00 | 20,96 | 21,52 | 20,85 | 21,39 | 1.816.300 | | 2007-07-30 | 00:00:00 | 21,37 | 21,50 | 20,96 | 21,12 | 1.252.700 | | 2007-07-31 | 00:00:00 | 21,28 | 21,74 | 21,06 | 21,62 | 1.750.800 | | 2007-08-01 | 00:00:00 | 21,25 | 21,79 | 21,06 | 21,34 | 1.557.800 | | 2007-08-02 | 00:00:00 | 21,26 | 21,79 | 21,26 | 21,55 | 887.300 | | 2007-08-03 | 00:00:00 | 21,61 | 21,66 | 21,14 | 21,22 | 1.105.000 | | 2007-08-06 | 00:00:00 | 21,04 | 21,42 | 21,04 | 21,21 | 1.501.300 | | 2007-08-07 | 00:00:00 | 21,39 | 21,48 | 21,08 | 21,30 | 1.087.400 | | 2007-08-08 | 00:00:00 | 21,41 | 22,00 | 21,28 | 21,81 | 1.283.100 | | 2007-08-09 | 00:00:00 | 21,99 | 22,40 | 21,50 | 21,70 | 2.735.100 | | 2007-08-10 | 00:00:00 | 21,36 | 21,51 | 20,93 | 21,04 | 1.711.600 | | 2007-08-13 | 00:00:00 | 21,26 | 21,64 | 21,10 | 21,48 | 1.123.800 | | 2007-08-14 | 00:00:00 | 21,42 | 21,49 | 21,10 | 21,27 | 1.169.700 | | 2007-08-15 | 00:00:00 | 21,20 | 21,49 | 21,01 | 21,30 | 773.500 | | 2007-08-16 | 00:00:00 | 20,92 | 21,21 | 20,50 | 20,59 | 2.460.700 | | 2007-08-17 | 00:00:00 | 20,48 | 21,12 | 20,12 | 20,92 | 1.975.500 | | 2007-08-20 | 00:00:00 | 20,87 | 21,10 | 20,72 | 20,92 | 1.299.700 | | 2007-08-21 | 00:00:00 | 20,97 | 21,00 | 20,65 | 20,93 | 1.367.000 | | 2007-08-22 | 00:00:00 | 20,97 | 21,56 | 20,97 | 21,53 | 1.679.000 | | 2007-08-23 | 00:00:00 | 21,57 | 21,83 | 21,38 | 21,58 | 1.375.100 | | 2007-08-24 | 00:00:00 | 21,43 | 21,57 | 21,34 | 21,57 | 1.448.300 | | 2007-08-27 | 00:00:00 | 21,65 | 21,70 | 21,37 | 21,47 | 623.700 | | 2007-08-28 | 00:00:00 | 21,41 | 21,56 | 21,25 | 21,36 | 1.069.200 | | 2007-08-29 | 00:00:00 | 21,29 | 21,68 | 21,22 | 21,57 | 1.199.800 | | 2007-08-30 | 00:00:00 | 21,71 | 21,95 | 21,53 | 21,92 | 1.099.600 | | 2007-08-31 | 00:00:00 | 21,98 | 22,30 | 21,90 | 22,26 | 1.449.000 | | 2007-09-03 | 00:00:00 | 22,26 | 22,44 | 21,87 | 22,30 | 802.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
