(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-24 | 00:00:00 | 21,02 | 21,14 | 20,47 | 20,94 | 1.281.500 | | 2008-04-25 | 00:00:00 | 20,96 | 21,30 | 20,81 | 21,30 | 1.219.200 | | 2008-04-28 | 00:00:00 | 21,27 | 21,56 | 21,19 | 21,48 | 849.800 | | 2008-04-29 | 00:00:00 | 21,40 | 21,44 | 21,09 | 21,22 | 965.600 | | 2008-04-30 | 00:00:00 | 21,14 | 21,40 | 21,01 | 21,36 | 1.186.100 | | 2008-05-02 | 00:00:00 | 21,52 | 21,72 | 21,47 | 21,56 | 1.172.500 | | 2008-05-05 | 00:00:00 | 21,50 | 21,67 | 21,34 | 21,52 | 970.400 | | 2008-05-06 | 00:00:00 | 21,59 | 21,59 | 21,31 | 21,56 | 895.600 | | 2008-05-07 | 00:00:00 | 21,54 | 21,68 | 21,46 | 21,52 | 895.500 | | 2008-05-08 | 00:00:00 | 21,50 | 21,64 | 21,34 | 21,64 | 927.500 | | 2008-05-09 | 00:00:00 | 21,58 | 21,68 | 21,05 | 21,31 | 1.444.300 | | 2008-05-12 | 00:00:00 | 20,68 | 20,86 | 20,49 | 20,65 | 1.090.900 | | 2008-05-13 | 00:00:00 | 20,82 | 21,04 | 20,69 | 20,82 | 1.473.100 | | 2008-05-14 | 00:00:00 | 20,83 | 21,24 | 20,82 | 21,20 | 1.056.300 | | 2008-05-15 | 00:00:00 | 21,17 | 21,17 | 20,54 | 20,86 | 2.790.400 | | 2008-05-16 | 00:00:00 | 20,93 | 21,05 | 20,84 | 20,88 | 1.648.300 | | 2008-05-19 | 00:00:00 | 20,91 | 21,09 | 20,88 | 21,08 | 774.500 | | 2008-05-20 | 00:00:00 | 21,15 | 21,25 | 20,66 | 20,76 | 2.305.300 | | 2008-05-21 | 00:00:00 | 20,86 | 21,10 | 20,63 | 20,95 | 1.712.900 | | 2008-05-22 | 00:00:00 | 20,80 | 20,80 | 20,46 | 20,66 | 1.582.300 | | 2008-05-23 | 00:00:00 | 20,36 | 20,40 | 20,03 | 20,03 | 1.895.400 | | 2008-05-26 | 00:00:00 | 20,00 | 20,25 | 19,96 | 20,20 | 655.900 | | 2008-05-27 | 00:00:00 | 20,24 | 20,27 | 19,91 | 19,98 | 1.425.500 | | 2008-05-28 | 00:00:00 | 20,08 | 20,20 | 19,85 | 20,08 | 1.131.600 | | 2008-05-29 | 00:00:00 | 20,04 | 20,25 | 20,00 | 20,21 | 1.358.800 | | 2008-05-30 | 00:00:00 | 20,33 | 20,50 | 20,25 | 20,46 | 1.397.100 | | 2008-06-02 | 00:00:00 | 20,47 | 20,47 | 20,05 | 20,09 | 1.642.900 | | 2008-06-03 | 00:00:00 | 20,11 | 20,22 | 19,91 | 20,08 | 1.165.300 | | 2008-06-04 | 00:00:00 | 20,02 | 20,04 | 19,82 | 19,90 | 2.256.700 | | 2008-06-05 | 00:00:00 | 19,98 | 20,14 | 19,53 | 19,66 | 1.633.000 | | 2008-06-06 | 00:00:00 | 19,70 | 19,90 | 18,94 | 18,98 | 1.968.000 | | 2008-06-10 | 00:00:00 | 18,27 | 18,40 | 17,58 | 17,76 | 3.182.200 | | 2008-06-11 | 00:00:00 | 17,78 | 17,99 | 17,36 | 17,68 | 2.395.500 | | 2008-06-12 | 00:00:00 | 17,73 | 17,80 | 17,55 | 17,60 | 1.990.500 | | 2008-06-13 | 00:00:00 | 17,53 | 17,89 | 17,42 | 17,87 | 2.416.100 | | 2008-06-16 | 00:00:00 | 17,88 | 17,90 | 17,53 | 17,69 | 1.324.000 | | 2008-06-17 | 00:00:00 | 17,80 | 17,83 | 17,66 | 17,78 | 690.300 | | 2008-06-18 | 00:00:00 | 17,66 | 17,73 | 17,11 | 17,22 | 1.714.500 | | 2008-06-19 | 00:00:00 | 17,11 | 17,36 | 16,93 | 17,03 | 1.911.400 | | 2008-06-20 | 00:00:00 | 17,04 | 17,37 | 16,82 | 17,12 | 3.235.000 | | 2008-06-23 | 00:00:00 | 17,05 | 17,24 | 16,94 | 17,13 | 2.231.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
