(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 2023-12-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-27 | 00:00:00 | 22,86 | 23,04 | 22,14 | 22,26 | 2.878.300 | | 2007-12-28 | 00:00:00 | 22,17 | 22,26 | 21,49 | 22,04 | 1.787.900 | | 2008-01-02 | 00:00:00 | 21,84 | 22,60 | 21,51 | 21,99 | 1.409.300 | | 2008-01-03 | 00:00:00 | 21,98 | 22,25 | 21,31 | 21,54 | 2.531.300 | | 2008-01-04 | 00:00:00 | 21,49 | 21,52 | 21,12 | 21,38 | 2.600.800 | | 2008-01-07 | 00:00:00 | 21,35 | 21,67 | 21,02 | 21,32 | 1.749.600 | | 2008-01-08 | 00:00:00 | 21,40 | 21,70 | 21,26 | 21,45 | 2.193.300 | | 2008-01-09 | 00:00:00 | 21,30 | 21,40 | 20,90 | 21,25 | 2.523.800 | | 2008-01-10 | 00:00:00 | 21,31 | 21,47 | 20,92 | 21,06 | 1.568.800 | | 2008-01-11 | 00:00:00 | 20,99 | 21,18 | 20,77 | 20,86 | 1.186.700 | | 2008-01-14 | 00:00:00 | 20,86 | 21,22 | 20,80 | 20,97 | 1.086.000 | | 2008-01-15 | 00:00:00 | 20,83 | 20,96 | 20,16 | 20,30 | 1.516.900 | | 2008-01-16 | 00:00:00 | 20,07 | 20,75 | 19,90 | 20,27 | 2.132.700 | | 2008-01-17 | 00:00:00 | 20,40 | 20,88 | 20,27 | 20,39 | 1.879.400 | | 2008-01-18 | 00:00:00 | 20,40 | 20,96 | 20,16 | 20,51 | 2.443.500 | | 2008-01-21 | 00:00:00 | 20,21 | 20,37 | 19,44 | 19,54 | 2.653.900 | | 2008-01-22 | 00:00:00 | 18,67 | 20,00 | 18,66 | 19,74 | 3.181.100 | | 2008-01-23 | 00:00:00 | 19,84 | 19,97 | 19,09 | 19,31 | 2.117.900 | | 2008-01-24 | 00:00:00 | 19,87 | 20,50 | 19,70 | 20,50 | 2.774.500 | | 2008-01-25 | 00:00:00 | 20,70 | 20,86 | 20,25 | 20,41 | 2.280.400 | | 2008-01-28 | 00:00:00 | 20,13 | 20,33 | 19,88 | 20,01 | 1.658.200 | | 2008-01-29 | 00:00:00 | 20,07 | 20,72 | 20,05 | 20,68 | 1.779.600 | | 2008-01-30 | 00:00:00 | 20,58 | 21,00 | 20,48 | 20,68 | 1.533.400 | | 2008-01-31 | 00:00:00 | 20,65 | 20,94 | 19,92 | 20,36 | 2.514.900 | | 2008-02-01 | 00:00:00 | 20,70 | 20,89 | 20,41 | 20,84 | 1.648.500 | | 2008-02-04 | 00:00:00 | 20,85 | 20,98 | 20,51 | 20,90 | 998.900 | | 2008-02-05 | 00:00:00 | 20,87 | 20,89 | 19,40 | 19,58 | 2.459.300 | | 2008-02-06 | 00:00:00 | 19,50 | 20,18 | 19,41 | 19,91 | 1.523.700 | | 2008-02-07 | 00:00:00 | 19,91 | 20,00 | 19,41 | 19,51 | 1.600.800 | | 2008-02-08 | 00:00:00 | 19,59 | 19,93 | 19,30 | 19,59 | 1.458.900 | | 2008-02-11 | 00:00:00 | 19,31 | 19,69 | 19,15 | 19,35 | 1.277.400 | | 2008-02-12 | 00:00:00 | 19,46 | 20,15 | 19,35 | 20,01 | 1.944.500 | | 2008-02-13 | 00:00:00 | 19,91 | 20,46 | 19,67 | 20,37 | 1.465.700 | | 2008-02-14 | 00:00:00 | 20,60 | 20,80 | 20,23 | 20,57 | 1.791.500 | | 2008-02-15 | 00:00:00 | 20,58 | 21,19 | 20,32 | 20,40 | 3.326.900 | | 2008-02-18 | 00:00:00 | 20,46 | 20,92 | 20,46 | 20,89 | 1.259.700 | | 2008-02-19 | 00:00:00 | 20,76 | 21,14 | 20,41 | 20,92 | 1.327.900 | | 2008-02-20 | 00:00:00 | 20,69 | 20,75 | 20,45 | 20,53 | 1.696.100 | | 2008-02-21 | 00:00:00 | 20,65 | 20,96 | 20,51 | 20,72 | 1.415.500 | | 2008-02-22 | 00:00:00 | 20,51 | 20,73 | 20,35 | 20,48 | 928.400 | | 2008-02-25 | 00:00:00 | 20,59 | 20,88 | 20,59 | 20,82 | 1.240.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
