(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-09 | 00:00:00 | 13,11 | 13,27 | 12,94 | 13,19 | 1.329.900 | | 2009-02-10 | 00:00:00 | 13,10 | 13,39 | 13,05 | 13,05 | 944.700 | | 2009-02-11 | 00:00:00 | 13,04 | 13,04 | 12,70 | 12,81 | 1.290.000 | | 2009-02-12 | 00:00:00 | 12,71 | 12,89 | 12,61 | 12,70 | 1.004.500 | | 2009-02-13 | 00:00:00 | 12,90 | 13,17 | 12,80 | 12,84 | 935.600 | | 2009-02-16 | 00:00:00 | 12,78 | 12,98 | 12,72 | 12,83 | 678.400 | | 2009-02-17 | 00:00:00 | 12,77 | 12,94 | 12,37 | 12,54 | 1.018.300 | | 2009-02-18 | 00:00:00 | 12,57 | 12,78 | 12,40 | 12,60 | 886.100 | | 2009-02-19 | 00:00:00 | 12,67 | 12,80 | 12,47 | 12,50 | 725.700 | | 2009-02-20 | 00:00:00 | 12,43 | 12,59 | 12,03 | 12,05 | 1.393.500 | | 2009-02-23 | 00:00:00 | 12,22 | 12,40 | 11,88 | 11,95 | 915.500 | | 2009-02-24 | 00:00:00 | 11,80 | 12,13 | 11,67 | 11,97 | 2.300.400 | | 2009-02-25 | 00:00:00 | 12,09 | 12,22 | 11,35 | 11,53 | 1.803.200 | | 2009-02-26 | 00:00:00 | 11,26 | 11,66 | 11,07 | 11,36 | 1.511.900 | | 2009-02-27 | 00:00:00 | 11,29 | 11,41 | 10,88 | 11,02 | 1.711.300 | | 2009-03-02 | 00:00:00 | 10,75 | 10,82 | 10,40 | 10,45 | 1.373.700 | | 2009-03-03 | 00:00:00 | 10,40 | 10,62 | 10,30 | 10,32 | 1.541.100 | | 2009-03-04 | 00:00:00 | 10,36 | 10,65 | 10,36 | 10,63 | 1.053.000 | | 2009-03-05 | 00:00:00 | 10,63 | 10,90 | 10,35 | 10,35 | 1.529.200 | | 2009-03-06 | 00:00:00 | 10,38 | 10,55 | 10,05 | 10,10 | 1.319.400 | | 2009-03-09 | 00:00:00 | 10,11 | 10,38 | 10,00 | 10,21 | 1.503.300 | | 2009-03-10 | 00:00:00 | 9,90 | 10,72 | 9,90 | 10,67 | 1.852.100 | | 2009-03-11 | 00:00:00 | 10,58 | 11,21 | 10,58 | 11,10 | 1.649.500 | | 2009-03-12 | 00:00:00 | 11,05 | 11,30 | 10,81 | 11,21 | 1.446.400 | | 2009-03-13 | 00:00:00 | 11,38 | 11,50 | 11,05 | 11,15 | 1.316.600 | | 2009-03-16 | 00:00:00 | 11,45 | 11,47 | 11,14 | 11,27 | 1.030.400 | | 2009-03-17 | 00:00:00 | 11,34 | 11,46 | 11,13 | 11,35 | 956.900 | | 2009-03-18 | 00:00:00 | 11,49 | 11,83 | 11,42 | 11,56 | 1.661.000 | | 2009-03-19 | 00:00:00 | 11,75 | 11,78 | 11,48 | 11,53 | 926.400 | | 2009-03-20 | 00:00:00 | 11,70 | 11,70 | 11,30 | 11,69 | 2.894.600 | | 2009-03-23 | 00:00:00 | 11,72 | 12,06 | 11,68 | 12,00 | 1.405.800 | | 2009-03-24 | 00:00:00 | 12,35 | 12,37 | 11,72 | 11,98 | 1.213.800 | | 2009-03-25 | 00:00:00 | 12,00 | 12,10 | 11,75 | 11,92 | 1.285.200 | | 2009-03-26 | 00:00:00 | 12,13 | 12,13 | 11,78 | 11,92 | 865.600 | | 2009-03-27 | 00:00:00 | 11,85 | 12,09 | 11,82 | 11,87 | 867.000 | | 2009-03-30 | 00:00:00 | 11,87 | 12,00 | 11,34 | 11,40 | 1.164.700 | | 2009-03-31 | 00:00:00 | 11,41 | 11,87 | 11,41 | 11,77 | 1.700.800 | | 2009-04-01 | 00:00:00 | 11,99 | 12,07 | 11,52 | 11,99 | 1.618.700 | | 2009-04-02 | 00:00:00 | 12,09 | 12,15 | 11,97 | 12,13 | 2.394.800 | | 2009-04-03 | 00:00:00 | 12,11 | 12,11 | 11,95 | 12,08 | 1.413.600 | | 2009-04-06 | 00:00:00 | 12,09 | 12,20 | 11,85 | 11,93 | 1.288.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
