(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-08 | 00:00:00 | 12,85 | 13,69 | 12,73 | 12,99 | 779.600 | | 2008-12-09 | 00:00:00 | 12,88 | 13,15 | 12,72 | 12,89 | 1.158.900 | | 2008-12-10 | 00:00:00 | 12,84 | 13,14 | 12,62 | 13,11 | 1.006.300 | | 2008-12-11 | 00:00:00 | 13,12 | 13,15 | 12,80 | 12,93 | 779.900 | | 2008-12-12 | 00:00:00 | 12,62 | 12,96 | 12,53 | 12,87 | 960.700 | | 2008-12-15 | 00:00:00 | 13,10 | 13,19 | 12,90 | 13,03 | 661.700 | | 2008-12-16 | 00:00:00 | 12,97 | 13,34 | 12,94 | 13,23 | 1.136.300 | | 2008-12-17 | 00:00:00 | 13,38 | 13,46 | 13,04 | 13,37 | 2.160.700 | | 2008-12-18 | 00:00:00 | 13,44 | 13,75 | 13,15 | 13,68 | 1.296.500 | | 2008-12-19 | 00:00:00 | 13,51 | 13,56 | 13,13 | 13,36 | 2.023.100 | | 2008-12-22 | 00:00:00 | 13,50 | 13,53 | 12,93 | 12,93 | 1.656.000 | | 2008-12-23 | 00:00:00 | 12,95 | 13,09 | 12,53 | 12,60 | 1.112.900 | | 2008-12-29 | 00:00:00 | 12,68 | 12,78 | 12,10 | 12,40 | 1.494.900 | | 2008-12-30 | 00:00:00 | 12,52 | 12,70 | 12,30 | 12,60 | 1.582.400 | | 2009-01-02 | 00:00:00 | 12,66 | 12,90 | 12,66 | 12,88 | 844.600 | | 2009-01-05 | 00:00:00 | 12,98 | 13,09 | 12,89 | 13,07 | 1.157.600 | | 2009-01-06 | 00:00:00 | 13,15 | 13,22 | 13,04 | 13,12 | 671.600 | | 2009-01-07 | 00:00:00 | 13,15 | 13,25 | 13,00 | 13,21 | 1.157.600 | | 2009-01-08 | 00:00:00 | 13,15 | 13,27 | 12,91 | 13,10 | 780.200 | | 2009-01-09 | 00:00:00 | 13,20 | 13,20 | 12,78 | 12,84 | 688.000 | | 2009-01-12 | 00:00:00 | 12,76 | 12,85 | 12,45 | 12,45 | 790.800 | | 2009-01-13 | 00:00:00 | 12,40 | 12,97 | 12,16 | 12,88 | 2.219.800 | | 2009-01-14 | 00:00:00 | 12,98 | 12,98 | 12,39 | 12,57 | 1.501.600 | | 2009-01-15 | 00:00:00 | 12,58 | 12,71 | 12,31 | 12,54 | 1.475.500 | | 2009-01-16 | 00:00:00 | 12,67 | 12,75 | 12,42 | 12,49 | 1.191.500 | | 2009-01-19 | 00:00:00 | 12,35 | 12,65 | 12,17 | 12,41 | 1.043.600 | | 2009-01-20 | 00:00:00 | 12,32 | 12,51 | 12,07 | 12,16 | 1.131.300 | | 2009-01-21 | 00:00:00 | 12,14 | 12,26 | 11,89 | 12,07 | 1.543.800 | | 2009-01-22 | 00:00:00 | 12,29 | 12,33 | 12,14 | 12,18 | 1.225.700 | | 2009-01-23 | 00:00:00 | 12,22 | 12,26 | 11,62 | 11,88 | 1.377.700 | | 2009-01-26 | 00:00:00 | 11,73 | 12,33 | 11,68 | 12,21 | 1.625.600 | | 2009-01-27 | 00:00:00 | 12,30 | 12,46 | 12,11 | 12,41 | 1.276.500 | | 2009-01-28 | 00:00:00 | 12,60 | 12,76 | 12,43 | 12,73 | 1.166.600 | | 2009-01-29 | 00:00:00 | 12,64 | 12,77 | 12,43 | 12,59 | 1.287.200 | | 2009-01-30 | 00:00:00 | 12,59 | 12,89 | 12,43 | 12,70 | 1.167.900 | | 2009-02-02 | 00:00:00 | 12,56 | 12,61 | 12,23 | 12,36 | 894.800 | | 2009-02-03 | 00:00:00 | 12,53 | 12,72 | 12,22 | 12,45 | 1.304.700 | | 2009-02-04 | 00:00:00 | 12,62 | 12,93 | 12,43 | 12,80 | 942.900 | | 2009-02-05 | 00:00:00 | 12,69 | 12,87 | 12,46 | 12,77 | 1.007.200 | | 2009-02-06 | 00:00:00 | 12,90 | 13,15 | 12,75 | 13,14 | 1.001.000 | | 2009-02-09 | 00:00:00 | 13,11 | 13,27 | 12,94 | 13,19 | 1.329.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
