(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-29 | 00:00:00 | 23,00 | 23,00 | 22,74 | 22,96 | 746.200 | | 2007-10-30 | 00:00:00 | 22,91 | 22,91 | 22,62 | 22,80 | 1.144.400 | | 2007-10-31 | 00:00:00 | 22,79 | 22,98 | 22,60 | 22,98 | 3.166.300 | | 2007-11-01 | 00:00:00 | 22,76 | 23,10 | 22,63 | 22,85 | 1.121.800 | | 2007-11-02 | 00:00:00 | 22,60 | 22,96 | 22,60 | 22,81 | 962.800 | | 2007-11-05 | 00:00:00 | 22,70 | 22,77 | 22,51 | 22,71 | 690.100 | | 2007-11-06 | 00:00:00 | 22,71 | 22,90 | 22,68 | 22,87 | 836.000 | | 2007-11-07 | 00:00:00 | 22,88 | 22,88 | 22,40 | 22,82 | 1.197.700 | | 2007-11-08 | 00:00:00 | 22,78 | 22,79 | 22,46 | 22,79 | 1.301.800 | | 2007-11-09 | 00:00:00 | 22,89 | 22,89 | 22,56 | 22,61 | 990.500 | | 2007-11-12 | 00:00:00 | 22,51 | 22,83 | 22,51 | 22,79 | 1.036.400 | | 2007-11-13 | 00:00:00 | 22,66 | 22,76 | 22,61 | 22,71 | 1.178.100 | | 2007-11-14 | 00:00:00 | 22,81 | 22,94 | 22,62 | 22,81 | 1.773.100 | | 2007-11-15 | 00:00:00 | 22,83 | 22,94 | 22,65 | 22,77 | 1.628.400 | | 2007-11-16 | 00:00:00 | 22,64 | 23,00 | 22,49 | 22,91 | 1.619.300 | | 2007-11-19 | 00:00:00 | 22,91 | 23,05 | 22,38 | 22,38 | 1.717.300 | | 2007-11-20 | 00:00:00 | 22,59 | 22,95 | 22,51 | 22,87 | 1.642.800 | | 2007-11-21 | 00:00:00 | 22,56 | 22,69 | 22,05 | 22,17 | 1.413.400 | | 2007-11-22 | 00:00:00 | 22,26 | 22,36 | 22,01 | 22,25 | 856.200 | | 2007-11-23 | 00:00:00 | 22,31 | 22,45 | 22,01 | 22,22 | 1.009.900 | | 2007-11-26 | 00:00:00 | 22,34 | 22,54 | 22,18 | 22,21 | 1.065.700 | | 2007-11-27 | 00:00:00 | 22,08 | 22,40 | 22,02 | 22,33 | 1.473.800 | | 2007-11-28 | 00:00:00 | 22,41 | 22,62 | 22,00 | 22,55 | 1.742.900 | | 2007-11-29 | 00:00:00 | 22,60 | 22,60 | 22,09 | 22,25 | 1.593.000 | | 2007-11-30 | 00:00:00 | 22,21 | 22,88 | 22,21 | 22,88 | 2.248.600 | | 2007-12-03 | 00:00:00 | 22,83 | 23,09 | 22,72 | 22,75 | 1.139.200 | | 2007-12-04 | 00:00:00 | 22,82 | 22,99 | 22,58 | 22,69 | 1.522.200 | | 2007-12-05 | 00:00:00 | 22,91 | 23,09 | 22,79 | 23,04 | 1.441.900 | | 2007-12-06 | 00:00:00 | 23,10 | 23,10 | 22,68 | 22,88 | 946.400 | | 2007-12-07 | 00:00:00 | 23,00 | 23,23 | 22,82 | 23,16 | 1.352.800 | | 2007-12-10 | 00:00:00 | 23,12 | 23,60 | 23,11 | 23,50 | 1.531.800 | | 2007-12-11 | 00:00:00 | 23,55 | 23,78 | 23,24 | 23,78 | 1.695.700 | | 2007-12-12 | 00:00:00 | 23,47 | 23,76 | 23,26 | 23,57 | 1.569.800 | | 2007-12-13 | 00:00:00 | 23,50 | 23,57 | 23,14 | 23,20 | 1.529.800 | | 2007-12-14 | 00:00:00 | 23,32 | 23,50 | 23,21 | 23,40 | 912.800 | | 2007-12-17 | 00:00:00 | 23,13 | 23,23 | 22,85 | 22,96 | 1.442.100 | | 2007-12-18 | 00:00:00 | 22,90 | 23,35 | 22,81 | 22,96 | 5.201.700 | | 2007-12-19 | 00:00:00 | 22,97 | 23,15 | 22,82 | 22,93 | 1.042.100 | | 2007-12-20 | 00:00:00 | 22,95 | 23,15 | 22,53 | 22,87 | 1.287.400 | | 2007-12-21 | 00:00:00 | 23,08 | 23,29 | 22,87 | 22,87 | 2.615.000 | | 2007-12-27 | 00:00:00 | 22,86 | 23,04 | 22,14 | 22,26 | 2.878.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
