(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 18,20 | 18,24 | 18,04 | 18,14 | 601.600 | | 2000-10-10 | 00:00:00 | 18,05 | 18,35 | 18,05 | 18,35 | 198.000 | | 2000-10-11 | 00:00:00 | 18,36 | 18,76 | 18,26 | 18,76 | 210.400 | | 2000-10-12 | 00:00:00 | 18,76 | 18,76 | 18,76 | 18,76 | 0 | | 2000-10-13 | 00:00:00 | 18,34 | 18,85 | 18,34 | 18,75 | 181.900 | | 2000-10-16 | 00:00:00 | 18,04 | 18,30 | 17,31 | 17,61 | 444.900 | | 2000-10-17 | 00:00:00 | 17,99 | 17,99 | 17,15 | 17,60 | 92.900 | | 2000-10-18 | 00:00:00 | 17,60 | 18,40 | 17,60 | 18,25 | 376.000 | | 2000-10-19 | 00:00:00 | 18,25 | 18,26 | 17,75 | 18,00 | 267.800 | | 2000-10-20 | 00:00:00 | 18,01 | 18,30 | 18,01 | 18,15 | 252.500 | | 2000-10-23 | 00:00:00 | 18,20 | 18,20 | 18,01 | 18,09 | 154.100 | | 2000-10-24 | 00:00:00 | 17,85 | 18,04 | 17,80 | 17,95 | 79.800 | | 2000-10-25 | 00:00:00 | 17,77 | 18,09 | 17,77 | 17,99 | 119.700 | | 2000-10-26 | 00:00:00 | 17,99 | 18,05 | 17,93 | 18,05 | 49.100 | | 2000-10-27 | 00:00:00 | 17,95 | 18,00 | 17,90 | 18,00 | 31.200 | | 2000-10-30 | 00:00:00 | 17,90 | 18,20 | 17,90 | 18,20 | 158.100 | | 2000-10-31 | 00:00:00 | 18,20 | 18,20 | 18,20 | 18,20 | 0 | | 2000-11-01 | 00:00:00 | 18,20 | 18,20 | 18,20 | 18,20 | 0 | | 2000-11-02 | 00:00:00 | 17,80 | 17,90 | 16,70 | 17,39 | 231.800 | | 2000-11-03 | 00:00:00 | 17,15 | 17,80 | 17,15 | 17,75 | 45.900 | | 2000-11-06 | 00:00:00 | 17,65 | 17,79 | 17,65 | 17,75 | 23.200 | | 2000-11-07 | 00:00:00 | 17,75 | 17,90 | 17,67 | 17,90 | 38.700 | | 2000-11-08 | 00:00:00 | 17,80 | 18,10 | 17,74 | 17,93 | 99.400 | | 2000-11-09 | 00:00:00 | 17,90 | 17,97 | 17,70 | 17,97 | 18.700 | | 2000-11-10 | 00:00:00 | 17,90 | 18,09 | 17,90 | 17,94 | 60.100 | | 2000-11-13 | 00:00:00 | 17,92 | 17,99 | 17,90 | 17,99 | 39.800 | | 2000-11-14 | 00:00:00 | 17,91 | 18,00 | 17,70 | 18,00 | 50.500 | | 2000-11-15 | 00:00:00 | 17,87 | 18,15 | 17,77 | 18,10 | 85.300 | | 2000-11-16 | 00:00:00 | 18,00 | 18,11 | 17,96 | 18,01 | 79.000 | | 2000-11-17 | 00:00:00 | 17,85 | 18,00 | 17,85 | 18,00 | 105.100 | | 2000-11-20 | 00:00:00 | 17,90 | 18,00 | 17,81 | 17,81 | 39.600 | | 2000-11-21 | 00:00:00 | 17,50 | 17,55 | 17,30 | 17,50 | 27.300 | | 2000-11-22 | 00:00:00 | 17,60 | 17,60 | 17,20 | 17,25 | 34.100 | | 2000-11-23 | 00:00:00 | 17,15 | 17,24 | 17,10 | 17,10 | 45.300 | | 2000-11-24 | 00:00:00 | 17,00 | 17,14 | 17,00 | 17,10 | 53.900 | | 2000-11-27 | 00:00:00 | 17,00 | 17,16 | 16,80 | 16,99 | 9.500 | | 2000-11-28 | 00:00:00 | 16,80 | 17,50 | 16,80 | 17,50 | 28.200 | | 2000-11-29 | 00:00:00 | 17,55 | 17,55 | 17,02 | 17,25 | 44.900 | | 2000-11-30 | 00:00:00 | 17,00 | 17,44 | 17,00 | 17,31 | 15.900 | | 2000-12-01 | 00:00:00 | 17,40 | 17,40 | 16,90 | 16,90 | 56.800 | | 2000-12-04 | 00:00:00 | 17,12 | 17,12 | 16,60 | 16,80 | 16.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
