(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-25 | 00:00:00 | 20,59 | 20,88 | 20,59 | 20,82 | 1.240.900 | | 2008-02-26 | 00:00:00 | 20,90 | 21,27 | 20,69 | 21,17 | 1.437.600 | | 2008-02-27 | 00:00:00 | 21,16 | 21,37 | 20,67 | 21,03 | 1.568.100 | | 2008-02-28 | 00:00:00 | 21,30 | 21,30 | 20,70 | 20,89 | 1.443.100 | | 2008-02-29 | 00:00:00 | 20,76 | 21,03 | 20,60 | 20,94 | 1.661.100 | | 2008-03-03 | 00:00:00 | 20,63 | 20,78 | 20,35 | 20,45 | 1.715.300 | | 2008-03-04 | 00:00:00 | 20,55 | 20,55 | 19,68 | 19,84 | 2.772.300 | | 2008-03-05 | 00:00:00 | 20,16 | 20,94 | 20,02 | 20,94 | 3.277.700 | | 2008-03-06 | 00:00:00 | 20,96 | 21,02 | 20,42 | 20,65 | 4.926.400 | | 2008-03-07 | 00:00:00 | 20,37 | 20,75 | 20,26 | 20,50 | 2.021.100 | | 2008-03-10 | 00:00:00 | 20,31 | 20,72 | 20,13 | 20,27 | 1.511.500 | | 2008-03-11 | 00:00:00 | 20,28 | 20,87 | 20,27 | 20,63 | 2.650.500 | | 2008-03-12 | 00:00:00 | 20,84 | 21,07 | 20,51 | 20,86 | 1.963.400 | | 2008-03-13 | 00:00:00 | 20,41 | 20,69 | 20,13 | 20,48 | 1.690.100 | | 2008-03-14 | 00:00:00 | 20,64 | 20,99 | 20,28 | 20,39 | 1.774.600 | | 2008-03-18 | 00:00:00 | 20,29 | 20,38 | 20,09 | 20,36 | 2.197.800 | | 2008-03-19 | 00:00:00 | 20,59 | 20,59 | 20,00 | 20,10 | 1.848.200 | | 2008-03-20 | 00:00:00 | 20,02 | 20,30 | 19,80 | 20,03 | 2.849.800 | | 2008-03-25 | 00:00:00 | 20,50 | 20,59 | 20,21 | 20,40 | 1.670.700 | | 2008-03-26 | 00:00:00 | 20,36 | 20,39 | 19,91 | 19,97 | 1.341.000 | | 2008-03-27 | 00:00:00 | 19,95 | 20,46 | 19,90 | 20,41 | 1.814.300 | | 2008-03-28 | 00:00:00 | 20,50 | 20,68 | 20,40 | 20,59 | 1.479.600 | | 2008-03-31 | 00:00:00 | 20,59 | 20,74 | 20,26 | 20,64 | 2.374.200 | | 2008-04-01 | 00:00:00 | 20,63 | 20,79 | 20,56 | 20,78 | 1.718.700 | | 2008-04-02 | 00:00:00 | 20,84 | 21,00 | 20,74 | 21,00 | 1.530.700 | | 2008-04-03 | 00:00:00 | 20,99 | 21,00 | 20,75 | 20,96 | 1.011.300 | | 2008-04-04 | 00:00:00 | 20,99 | 21,00 | 20,81 | 20,95 | 1.070.200 | | 2008-04-07 | 00:00:00 | 21,00 | 21,14 | 20,83 | 20,94 | 829.800 | | 2008-04-08 | 00:00:00 | 20,90 | 20,90 | 20,58 | 20,84 | 1.004.400 | | 2008-04-09 | 00:00:00 | 20,71 | 20,86 | 20,58 | 20,58 | 723.200 | | 2008-04-10 | 00:00:00 | 20,65 | 20,68 | 20,25 | 20,55 | 1.830.900 | | 2008-04-11 | 00:00:00 | 20,37 | 20,75 | 20,05 | 20,26 | 1.214.400 | | 2008-04-14 | 00:00:00 | 20,21 | 20,47 | 20,03 | 20,10 | 1.049.600 | | 2008-04-15 | 00:00:00 | 20,10 | 20,50 | 20,10 | 20,34 | 1.531.400 | | 2008-04-16 | 00:00:00 | 20,58 | 20,82 | 20,39 | 20,82 | 1.155.700 | | 2008-04-17 | 00:00:00 | 20,90 | 20,94 | 20,50 | 20,81 | 1.157.600 | | 2008-04-18 | 00:00:00 | 20,86 | 21,15 | 20,77 | 21,12 | 1.585.700 | | 2008-04-21 | 00:00:00 | 21,17 | 21,23 | 20,93 | 21,13 | 1.703.700 | | 2008-04-22 | 00:00:00 | 21,12 | 21,14 | 20,74 | 20,86 | 1.469.200 | | 2008-04-23 | 00:00:00 | 20,87 | 21,17 | 20,70 | 21,08 | 1.342.600 | | 2008-04-24 | 00:00:00 | 21,02 | 21,14 | 20,47 | 20,94 | 1.281.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
