(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-04 | 00:00:00 | 13,80 | 13,80 | 13,53 | 13,64 | 958.800 | | 2009-06-05 | 00:00:00 | 13,62 | 13,72 | 13,51 | 13,57 | 1.843.600 | | 2009-06-08 | 00:00:00 | 13,51 | 13,61 | 13,30 | 13,50 | 916.000 | | 2009-06-09 | 00:00:00 | 13,61 | 13,67 | 13,39 | 13,59 | 1.151.300 | | 2009-06-10 | 00:00:00 | 13,73 | 13,77 | 13,50 | 13,56 | 1.098.000 | | 2009-06-11 | 00:00:00 | 13,50 | 13,69 | 13,50 | 13,67 | 711.300 | | 2009-06-12 | 00:00:00 | 13,60 | 13,67 | 13,37 | 13,43 | 779.100 | | 2009-06-15 | 00:00:00 | 13,38 | 13,40 | 13,02 | 13,19 | 827.500 | | 2009-06-16 | 00:00:00 | 13,11 | 13,40 | 13,11 | 13,19 | 1.408.500 | | 2009-06-17 | 00:00:00 | 13,28 | 13,28 | 12,90 | 13,00 | 1.389.700 | | 2009-06-18 | 00:00:00 | 13,12 | 13,15 | 12,85 | 13,07 | 1.081.600 | | 2009-06-19 | 00:00:00 | 13,09 | 13,35 | 13,02 | 13,27 | 2.182.400 | | 2009-06-22 | 00:00:00 | 13,21 | 13,31 | 12,83 | 12,83 | 1.079.700 | | 2009-06-23 | 00:00:00 | 12,83 | 13,00 | 12,75 | 12,90 | 1.523.000 | | 2009-06-24 | 00:00:00 | 12,94 | 13,34 | 12,80 | 13,20 | 1.045.900 | | 2009-06-25 | 00:00:00 | 13,25 | 13,31 | 12,95 | 13,24 | 980.900 | | 2009-06-26 | 00:00:00 | 13,26 | 13,43 | 13,07 | 13,16 | 1.183.400 | | 2009-06-29 | 00:00:00 | 13,09 | 13,35 | 13,09 | 13,27 | 1.342.400 | | 2009-06-30 | 00:00:00 | 13,36 | 13,46 | 13,20 | 13,40 | 2.603.500 | | 2009-07-01 | 00:00:00 | 13,40 | 13,66 | 13,40 | 13,61 | 1.311.600 | | 2009-07-02 | 00:00:00 | 13,54 | 13,75 | 13,34 | 13,34 | 1.877.000 | | 2009-07-03 | 00:00:00 | 13,29 | 13,45 | 13,25 | 13,45 | 592.900 | | 2009-07-06 | 00:00:00 | 13,40 | 13,40 | 13,15 | 13,32 | 1.242.600 | | 2009-07-07 | 00:00:00 | 13,23 | 13,49 | 13,23 | 13,30 | 975.800 | | 2009-07-08 | 00:00:00 | 13,25 | 13,40 | 13,15 | 13,16 | 923.200 | | 2009-07-09 | 00:00:00 | 13,16 | 13,40 | 13,16 | 13,34 | 1.045.500 | | 2009-07-10 | 00:00:00 | 13,17 | 13,29 | 12,98 | 13,04 | 1.127.500 | | 2009-07-13 | 00:00:00 | 12,95 | 13,43 | 12,95 | 13,41 | 687.400 | | 2009-07-14 | 00:00:00 | 13,32 | 13,53 | 13,30 | 13,43 | 813.300 | | 2009-07-15 | 00:00:00 | 13,54 | 13,67 | 13,47 | 13,61 | 1.136.400 | | 2009-07-16 | 00:00:00 | 13,68 | 13,69 | 13,53 | 13,66 | 1.260.500 | | 2009-07-17 | 00:00:00 | 13,79 | 14,00 | 13,65 | 13,96 | 1.965.600 | | 2009-07-20 | 00:00:00 | 13,95 | 13,95 | 13,76 | 13,94 | 1.248.900 | | 2009-07-21 | 00:00:00 | 13,99 | 14,00 | 13,75 | 14,00 | 1.831.500 | | 2009-07-22 | 00:00:00 | 13,99 | 14,10 | 13,84 | 14,08 | 1.188.800 | | 2009-07-23 | 00:00:00 | 14,05 | 14,30 | 14,02 | 14,21 | 1.535.100 | | 2009-07-24 | 00:00:00 | 14,21 | 14,34 | 14,09 | 14,34 | 911.400 | | 2009-07-27 | 00:00:00 | 14,33 | 14,44 | 14,22 | 14,28 | 1.052.700 | | 2009-07-28 | 00:00:00 | 14,26 | 14,49 | 14,22 | 14,44 | 1.369.500 | | 2009-07-29 | 00:00:00 | 14,47 | 14,71 | 14,41 | 14,60 | 923.900 | | 2009-07-30 | 00:00:00 | 14,83 | 14,84 | 14,42 | 14,69 | 1.354.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
