(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-23 | 00:00:00 | 17,05 | 17,24 | 16,94 | 17,13 | 2.231.100 | | 2008-06-24 | 00:00:00 | 17,03 | 17,11 | 16,57 | 16,80 | 2.047.800 | | 2008-06-25 | 00:00:00 | 16,74 | 16,93 | 16,63 | 16,87 | 2.414.200 | | 2008-06-26 | 00:00:00 | 16,71 | 16,75 | 15,84 | 15,84 | 2.863.500 | | 2008-06-27 | 00:00:00 | 15,53 | 16,35 | 15,51 | 16,00 | 3.829.500 | | 2008-06-30 | 00:00:00 | 15,60 | 15,88 | 15,01 | 15,07 | 5.596.400 | | 2008-07-01 | 00:00:00 | 15,05 | 15,10 | 14,25 | 14,53 | 4.552.000 | | 2008-07-02 | 00:00:00 | 14,50 | 15,09 | 14,42 | 14,96 | 3.698.600 | | 2008-07-03 | 00:00:00 | 14,71 | 14,99 | 14,56 | 14,78 | 3.740.300 | | 2008-07-04 | 00:00:00 | 14,83 | 14,88 | 14,38 | 14,41 | 1.972.500 | | 2008-07-07 | 00:00:00 | 14,52 | 14,78 | 14,34 | 14,71 | 2.008.200 | | 2008-07-08 | 00:00:00 | 14,31 | 14,35 | 14,00 | 14,08 | 2.619.900 | | 2008-07-09 | 00:00:00 | 14,24 | 14,36 | 14,11 | 14,33 | 2.996.700 | | 2008-07-10 | 00:00:00 | 14,09 | 14,12 | 13,93 | 14,04 | 2.822.900 | | 2008-07-11 | 00:00:00 | 14,18 | 14,20 | 13,15 | 13,15 | 2.329.600 | | 2008-07-14 | 00:00:00 | 13,27 | 13,54 | 13,25 | 13,28 | 1.944.300 | | 2008-07-15 | 00:00:00 | 13,19 | 13,19 | 12,52 | 12,84 | 3.049.400 | | 2008-07-16 | 00:00:00 | 12,80 | 13,10 | 12,65 | 12,92 | 3.121.700 | | 2008-07-17 | 00:00:00 | 13,10 | 13,61 | 13,06 | 13,46 | 3.133.300 | | 2008-07-18 | 00:00:00 | 13,34 | 13,74 | 13,10 | 13,68 | 2.802.600 | | 2008-07-21 | 00:00:00 | 13,69 | 13,90 | 13,37 | 13,67 | 2.340.800 | | 2008-07-22 | 00:00:00 | 13,80 | 14,00 | 13,26 | 13,90 | 2.895.600 | | 2008-07-23 | 00:00:00 | 14,04 | 14,61 | 14,04 | 14,23 | 2.297.500 | | 2008-07-24 | 00:00:00 | 14,44 | 14,46 | 13,90 | 14,17 | 3.191.500 | | 2008-07-25 | 00:00:00 | 14,59 | 14,83 | 14,09 | 14,55 | 3.409.800 | | 2008-07-28 | 00:00:00 | 14,44 | 14,55 | 14,01 | 14,01 | 963.200 | | 2008-07-29 | 00:00:00 | 13,74 | 13,82 | 13,55 | 13,80 | 1.981.000 | | 2008-07-30 | 00:00:00 | 13,82 | 13,94 | 13,20 | 13,64 | 3.052.500 | | 2008-07-31 | 00:00:00 | 13,47 | 13,73 | 13,28 | 13,66 | 2.178.500 | | 2008-08-01 | 00:00:00 | 13,53 | 13,78 | 13,36 | 13,46 | 1.349.300 | | 2008-08-04 | 00:00:00 | 13,30 | 13,59 | 13,17 | 13,20 | 1.384.300 | | 2008-08-05 | 00:00:00 | 13,25 | 13,94 | 13,13 | 13,88 | 2.111.700 | | 2008-08-06 | 00:00:00 | 14,04 | 14,04 | 13,45 | 13,64 | 1.985.000 | | 2008-08-07 | 00:00:00 | 13,52 | 13,81 | 13,51 | 13,63 | 1.251.200 | | 2008-08-08 | 00:00:00 | 13,55 | 14,02 | 13,50 | 14,00 | 1.411.200 | | 2008-08-11 | 00:00:00 | 14,03 | 14,50 | 13,94 | 14,50 | 1.770.000 | | 2008-08-12 | 00:00:00 | 14,52 | 14,93 | 14,31 | 14,63 | 2.846.400 | | 2008-08-13 | 00:00:00 | 14,48 | 14,59 | 13,98 | 13,98 | 1.444.300 | | 2008-08-14 | 00:00:00 | 14,02 | 14,26 | 13,90 | 14,11 | 2.260.300 | | 2008-08-15 | 00:00:00 | 14,15 | 14,44 | 14,00 | 14,39 | 2.688.500 | | 2008-08-18 | 00:00:00 | 14,36 | 14,49 | 14,13 | 14,27 | 620.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
