(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-30 | 00:00:00 | 14,83 | 14,84 | 14,42 | 14,69 | 1.354.100 | | 2009-07-31 | 00:00:00 | 14,54 | 14,75 | 14,32 | 14,53 | 1.464.200 | | 2009-08-03 | 00:00:00 | 14,52 | 14,81 | 14,51 | 14,67 | 1.152.300 | | 2009-08-04 | 00:00:00 | 14,68 | 14,85 | 14,48 | 14,84 | 959.600 | | 2009-08-05 | 00:00:00 | 14,94 | 14,98 | 14,56 | 14,64 | 946.100 | | 2009-08-06 | 00:00:00 | 14,80 | 14,97 | 14,74 | 14,76 | 1.063.800 | | 2009-08-07 | 00:00:00 | 14,66 | 15,09 | 14,66 | 14,96 | 919.800 | | 2009-08-10 | 00:00:00 | 14,98 | 15,13 | 14,90 | 15,06 | 889.600 | | 2009-08-11 | 00:00:00 | 15,20 | 15,20 | 14,75 | 14,82 | 849.800 | | 2009-08-12 | 00:00:00 | 14,79 | 15,01 | 14,65 | 14,94 | 699.700 | | 2009-08-13 | 00:00:00 | 14,96 | 15,26 | 14,82 | 15,21 | 880.900 | | 2009-08-14 | 00:00:00 | 15,20 | 15,25 | 14,71 | 14,85 | 1.196.900 | | 2009-08-17 | 00:00:00 | 14,85 | 14,85 | 14,53 | 14,65 | 921.600 | | 2009-08-18 | 00:00:00 | 14,72 | 14,79 | 14,59 | 14,78 | 552.200 | | 2009-08-19 | 00:00:00 | 14,61 | 14,94 | 14,52 | 14,81 | 634.500 | | 2009-08-20 | 00:00:00 | 14,89 | 15,06 | 14,76 | 14,93 | 878.300 | | 2009-08-21 | 00:00:00 | 14,91 | 15,18 | 14,82 | 14,92 | 1.965.900 | | 2009-08-24 | 00:00:00 | 15,06 | 15,19 | 14,94 | 15,07 | 1.023.200 | | 2009-08-25 | 00:00:00 | 15,00 | 15,24 | 15,00 | 15,22 | 717.100 | | 2009-08-26 | 00:00:00 | 15,14 | 15,23 | 15,07 | 15,20 | 970.700 | | 2009-08-27 | 00:00:00 | 15,11 | 15,29 | 15,00 | 15,12 | 630.500 | | 2009-08-28 | 00:00:00 | 15,29 | 15,38 | 15,14 | 15,20 | 624.800 | | 2009-08-31 | 00:00:00 | 15,05 | 15,29 | 15,05 | 15,18 | 605.800 | | 2009-09-01 | 00:00:00 | 15,30 | 15,30 | 14,75 | 14,76 | 1.665.000 | | 2009-09-02 | 00:00:00 | 14,80 | 14,80 | 14,51 | 14,79 | 1.104.800 | | 2009-09-03 | 00:00:00 | 14,85 | 14,90 | 14,63 | 14,74 | 859.300 | | 2009-09-04 | 00:00:00 | 14,75 | 14,85 | 14,58 | 14,67 | 1.297.100 | | 2009-09-07 | 00:00:00 | 14,70 | 14,89 | 14,69 | 14,88 | 684.800 | | 2009-09-08 | 00:00:00 | 14,90 | 14,97 | 14,61 | 14,72 | 1.582.300 | | 2009-09-09 | 00:00:00 | 14,75 | 14,81 | 14,69 | 14,78 | 1.783.800 | | 2009-09-10 | 00:00:00 | 14,80 | 14,90 | 14,70 | 14,85 | 1.148.800 | | 2009-09-11 | 00:00:00 | 14,81 | 15,12 | 14,81 | 15,10 | 1.250.900 | | 2009-09-14 | 00:00:00 | 14,90 | 15,25 | 14,90 | 15,20 | 966.900 | | 2009-09-15 | 00:00:00 | 15,18 | 15,25 | 15,12 | 15,23 | 1.144.200 | | 2009-09-16 | 00:00:00 | 15,26 | 15,30 | 15,05 | 15,17 | 1.885.900 | | 2009-09-17 | 00:00:00 | 15,25 | 15,25 | 15,06 | 15,10 | 1.603.200 | | 2009-09-18 | 00:00:00 | 15,07 | 15,16 | 14,91 | 14,98 | 2.034.700 | | 2009-09-21 | 00:00:00 | 14,93 | 15,02 | 14,85 | 14,97 | 1.047.100 | | 2009-09-22 | 00:00:00 | 15,06 | 15,25 | 14,98 | 15,12 | 2.273.000 | | 2009-09-23 | 00:00:00 | 15,07 | 15,22 | 15,07 | 15,21 | 834.200 | | 2009-09-24 | 00:00:00 | 15,15 | 15,32 | 14,95 | 15,12 | 1.400.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
