(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 | | 2008-10-13 | 00:00:00 | 12,11 | 12,71 | 12,01 | 12,71 | 2.391.600 | | 2008-10-14 | 00:00:00 | 13,60 | 13,60 | 12,96 | 13,25 | 2.259.300 | | 2008-10-15 | 00:00:00 | 13,08 | 13,23 | 12,38 | 12,44 | 2.146.700 | | 2008-10-16 | 00:00:00 | 12,01 | 12,96 | 12,01 | 12,57 | 3.019.500 | | 2008-10-17 | 00:00:00 | 13,10 | 13,14 | 12,33 | 12,51 | 2.962.300 | | 2008-10-20 | 00:00:00 | 12,68 | 12,83 | 12,46 | 12,75 | 2.175.000 | | 2008-10-21 | 00:00:00 | 12,87 | 13,09 | 12,65 | 12,75 | 2.467.100 | | 2008-10-22 | 00:00:00 | 12,68 | 12,85 | 12,03 | 12,12 | 2.289.500 | | 2008-10-23 | 00:00:00 | 12,12 | 12,48 | 11,95 | 12,31 | 2.774.700 | | 2008-10-24 | 00:00:00 | 12,01 | 12,30 | 11,61 | 12,16 | 1.971.900 | | 2008-10-27 | 00:00:00 | 11,75 | 12,04 | 11,34 | 11,93 | 1.693.600 | | 2008-10-28 | 00:00:00 | 11,63 | 12,59 | 11,51 | 11,83 | 2.173.300 | | 2008-10-29 | 00:00:00 | 12,56 | 12,56 | 12,20 | 12,45 | 1.313.700 | | 2008-10-30 | 00:00:00 | 12,66 | 13,00 | 12,50 | 13,00 | 1.556.300 | | 2008-10-31 | 00:00:00 | 13,09 | 13,50 | 12,75 | 13,39 | 2.287.200 | | 2008-11-03 | 00:00:00 | 13,55 | 13,98 | 13,19 | 13,88 | 1.619.100 | | 2008-11-04 | 00:00:00 | 13,96 | 14,50 | 13,85 | 14,45 | 2.637.400 | | 2008-11-05 | 00:00:00 | 14,35 | 14,72 | 14,14 | 14,45 | 1.566.600 | | 2008-11-06 | 00:00:00 | 14,20 | 14,37 | 13,25 | 13,26 | 2.086.300 | | 2008-11-07 | 00:00:00 | 13,31 | 13,89 | 13,25 | 13,87 | 1.713.000 | | 2008-11-10 | 00:00:00 | 14,20 | 14,35 | 13,44 | 13,57 | 1.560.800 | | 2008-11-11 | 00:00:00 | 13,41 | 13,65 | 13,15 | 13,27 | 1.340.700 | | 2008-11-12 | 00:00:00 | 13,67 | 13,85 | 13,25 | 13,44 | 1.736.200 | | 2008-11-13 | 00:00:00 | 13,42 | 13,57 | 13,03 | 13,11 | 1.393.900 | | 2008-11-14 | 00:00:00 | 13,58 | 13,58 | 13,12 | 13,22 | 938.700 | | 2008-11-17 | 00:00:00 | 13,19 | 13,30 | 12,59 | 12,67 | 1.151.800 | | 2008-11-18 | 00:00:00 | 12,67 | 12,79 | 12,42 | 12,66 | 1.005.200 | | 2008-11-19 | 00:00:00 | 12,70 | 12,95 | 12,63 | 12,69 | 1.600.200 | | 2008-11-20 | 00:00:00 | 12,44 | 12,50 | 12,00 | 12,19 | 1.909.600 | | 2008-11-21 | 00:00:00 | 12,30 | 12,70 | 12,05 | 12,24 | 1.731.000 | | 2008-11-24 | 00:00:00 | 12,46 | 12,98 | 12,44 | 12,98 | 1.844.700 | | 2008-11-25 | 00:00:00 | 12,84 | 13,25 | 12,75 | 13,00 | 1.890.800 | | 2008-11-26 | 00:00:00 | 12,90 | 13,05 | 12,67 | 12,95 | 968.900 | | 2008-11-27 | 00:00:00 | 13,02 | 13,20 | 12,90 | 13,02 | 901.200 | | 2008-11-28 | 00:00:00 | 13,12 | 13,24 | 12,77 | 13,24 | 1.340.400 | | 2008-12-01 | 00:00:00 | 13,06 | 13,17 | 12,60 | 12,70 | 988.800 | | 2008-12-02 | 00:00:00 | 12,51 | 13,20 | 12,45 | 13,05 | 1.663.200 | | 2008-12-03 | 00:00:00 | 12,92 | 13,27 | 12,75 | 13,17 | 1.118.600 | | 2008-12-04 | 00:00:00 | 13,15 | 13,59 | 12,74 | 12,94 | 1.698.100 | | 2008-12-05 | 00:00:00 | 12,73 | 12,76 | 12,26 | 12,33 | 1.316.100 | | 2008-12-08 | 00:00:00 | 12,85 | 13,69 | 12,73 | 12,99 | 779.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
