(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 | | 2007-09-03 | 00:00:00 | 22,26 | 22,44 | 21,87 | 22,30 | 802.100 | | 2007-09-04 | 00:00:00 | 22,29 | 22,50 | 22,17 | 22,46 | 1.271.700 | | 2007-09-05 | 00:00:00 | 22,45 | 22,45 | 21,78 | 21,78 | 1.594.500 | | 2007-09-06 | 00:00:00 | 21,84 | 22,00 | 21,33 | 21,87 | 1.710.000 | | 2007-09-07 | 00:00:00 | 21,71 | 21,83 | 21,28 | 21,28 | 1.316.100 | | 2007-09-10 | 00:00:00 | 21,21 | 21,49 | 21,01 | 21,07 | 1.261.400 | | 2007-09-11 | 00:00:00 | 21,19 | 21,49 | 21,10 | 21,40 | 1.056.600 | | 2007-09-12 | 00:00:00 | 21,36 | 21,47 | 21,19 | 21,32 | 915.800 | | 2007-09-13 | 00:00:00 | 21,26 | 21,71 | 21,12 | 21,66 | 1.339.200 | | 2007-09-14 | 00:00:00 | 21,60 | 21,60 | 21,14 | 21,19 | 1.314.100 | | 2007-09-17 | 00:00:00 | 21,10 | 21,18 | 20,63 | 21,06 | 1.717.600 | | 2007-09-18 | 00:00:00 | 20,96 | 21,52 | 20,90 | 21,52 | 1.803.100 | | 2007-09-19 | 00:00:00 | 22,03 | 22,24 | 21,84 | 22,24 | 2.209.200 | | 2007-09-20 | 00:00:00 | 22,18 | 22,24 | 22,01 | 22,12 | 1.378.300 | | 2007-09-21 | 00:00:00 | 22,14 | 22,39 | 22,10 | 22,20 | 1.824.100 | | 2007-09-24 | 00:00:00 | 22,10 | 22,31 | 22,00 | 22,05 | 2.350.900 | | 2007-09-25 | 00:00:00 | 21,97 | 22,00 | 21,51 | 21,67 | 915.300 | | 2007-09-26 | 00:00:00 | 21,80 | 22,09 | 21,80 | 21,93 | 803.000 | | 2007-09-27 | 00:00:00 | 22,08 | 22,14 | 21,75 | 21,95 | 924.900 | | 2007-09-28 | 00:00:00 | 21,99 | 22,05 | 21,67 | 21,93 | 1.261.000 | | 2007-10-01 | 00:00:00 | 21,93 | 22,30 | 21,90 | 22,22 | 1.471.200 | | 2007-10-02 | 00:00:00 | 22,30 | 22,58 | 22,24 | 22,40 | 1.209.200 | | 2007-10-03 | 00:00:00 | 22,40 | 22,58 | 22,22 | 22,40 | 1.018.500 | | 2007-10-04 | 00:00:00 | 22,42 | 22,70 | 22,16 | 22,55 | 1.107.200 | | 2007-10-05 | 00:00:00 | 22,60 | 22,92 | 22,50 | 22,89 | 1.495.700 | | 2007-10-08 | 00:00:00 | 22,89 | 23,00 | 22,78 | 22,88 | 564.700 | | 2007-10-09 | 00:00:00 | 22,85 | 23,09 | 22,62 | 22,85 | 1.909.000 | | 2007-10-10 | 00:00:00 | 22,86 | 22,88 | 22,67 | 22,82 | 1.738.200 | | 2007-10-11 | 00:00:00 | 22,84 | 22,91 | 22,69 | 22,84 | 1.725.900 | | 2007-10-12 | 00:00:00 | 22,74 | 22,90 | 22,52 | 22,90 | 1.221.100 | | 2007-10-15 | 00:00:00 | 22,86 | 23,05 | 22,73 | 22,76 | 1.478.600 | | 2007-10-16 | 00:00:00 | 22,69 | 22,79 | 22,21 | 22,55 | 2.535.200 | | 2007-10-17 | 00:00:00 | 22,30 | 23,06 | 22,30 | 22,91 | 4.271.600 | | 2007-10-18 | 00:00:00 | 22,91 | 23,08 | 22,45 | 22,67 | 2.334.500 | | 2007-10-19 | 00:00:00 | 22,68 | 22,97 | 22,66 | 22,79 | 1.668.500 | | 2007-10-22 | 00:00:00 | 22,34 | 22,44 | 22,02 | 22,08 | 1.186.700 | | 2007-10-23 | 00:00:00 | 22,18 | 22,60 | 22,17 | 22,60 | 2.153.500 | | 2007-10-24 | 00:00:00 | 22,53 | 22,70 | 22,32 | 22,36 | 1.252.200 | | 2007-10-25 | 00:00:00 | 22,66 | 22,79 | 22,37 | 22,61 | 4.154.900 | | 2007-10-26 | 00:00:00 | 22,58 | 22,98 | 22,42 | 22,88 | 1.082.100 | | 2007-10-29 | 00:00:00 | 23,00 | 23,00 | 22,74 | 22,96 | 746.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
