(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-20 | 00:00:00 | 15,44 | 15,65 | 15,33 | 15,38 | 917.200 | | 2009-11-23 | 00:00:00 | 15,80 | 15,80 | 15,60 | 15,62 | 763.200 | | 2009-11-24 | 00:00:00 | 15,60 | 15,74 | 15,42 | 15,57 | 802.400 | | 2009-11-25 | 00:00:00 | 15,65 | 15,70 | 15,43 | 15,56 | 698.800 | | 2009-11-26 | 00:00:00 | 15,41 | 15,59 | 15,05 | 15,07 | 777.200 | | 2009-11-27 | 00:00:00 | 14,75 | 15,31 | 14,72 | 15,24 | 875.700 | | 2009-11-30 | 00:00:00 | 15,32 | 15,40 | 14,94 | 15,18 | 1.119.600 | | 2009-12-01 | 00:00:00 | 15,32 | 15,54 | 15,26 | 15,54 | 817.400 | | 2009-12-02 | 00:00:00 | 15,49 | 15,52 | 15,30 | 15,37 | 941.200 | | 2009-12-04 | 00:00:00 | 15,40 | 15,51 | 15,22 | 15,45 | 753.700 | | 2009-12-07 | 00:00:00 | 15,40 | 15,57 | 15,34 | 15,44 | 627.700 | | 2009-12-09 | 00:00:00 | 15,19 | 15,34 | 14,80 | 14,89 | 1.648.500 | | 2009-12-11 | 00:00:00 | 14,74 | 15,00 | 14,74 | 14,97 | 1.361.900 | | 2009-12-14 | 00:00:00 | 14,94 | 15,10 | 14,71 | 14,95 | 1.250.500 | | 2009-12-15 | 00:00:00 | 15,05 | 15,19 | 14,81 | 15,11 | 1.934.000 | | 2009-12-16 | 00:00:00 | 15,07 | 15,31 | 15,07 | 15,31 | 1.407.700 | | 2009-12-17 | 00:00:00 | 15,11 | 15,28 | 15,01 | 15,05 | 1.456.900 | | 2009-12-18 | 00:00:00 | 15,12 | 15,15 | 14,81 | 14,82 | 1.509.900 | | 2009-12-21 | 00:00:00 | 14,90 | 15,16 | 14,85 | 15,12 | 1.248.200 | | 2009-12-22 | 00:00:00 | 15,12 | 15,40 | 15,12 | 15,34 | 1.564.300 | | 2009-12-23 | 00:00:00 | 15,44 | 15,48 | 15,33 | 15,47 | 1.596.900 | | 2009-12-28 | 00:00:00 | 15,50 | 15,65 | 15,39 | 15,64 | 859.400 | | 2009-12-29 | 00:00:00 | 15,70 | 15,72 | 15,60 | 15,70 | 1.351.300 | | 2009-12-30 | 00:00:00 | 15,74 | 15,75 | 15,65 | 15,72 | 927.600 | | 2010-01-04 | 00:00:00 | 15,79 | 15,95 | 15,78 | 15,95 | 1.362.400 | | 2010-01-05 | 00:00:00 | 16,05 | 16,07 | 15,93 | 16,02 | 1.357.900 | | 2010-01-06 | 00:00:00 | 16,04 | 16,15 | 15,97 | 16,08 | 984.600 | | 2010-01-07 | 00:00:00 | 15,94 | 16,08 | 15,93 | 15,95 | 1.368.300 | | 2010-01-08 | 00:00:00 | 16,09 | 16,09 | 15,69 | 15,80 | 1.926.500 | | 2010-01-11 | 00:00:00 | 15,94 | 15,98 | 15,65 | 15,68 | 1.714.600 | | 2010-01-12 | 00:00:00 | 15,55 | 15,65 | 15,25 | 15,33 | 2.015.100 | | 2010-01-13 | 00:00:00 | 15,28 | 15,53 | 15,28 | 15,38 | 1.298.100 | | 2010-01-14 | 00:00:00 | 15,44 | 15,50 | 15,32 | 15,49 | 1.395.200 | | 2010-01-15 | 00:00:00 | 15,57 | 15,58 | 15,15 | 15,20 | 2.027.700 | | 2010-01-18 | 00:00:00 | 15,28 | 15,31 | 15,12 | 15,25 | 552.300 | | 2010-01-19 | 00:00:00 | 15,22 | 15,54 | 15,07 | 15,44 | 1.052.000 | | 2010-01-20 | 00:00:00 | 15,40 | 15,53 | 15,01 | 15,07 | 1.390.000 | | 2010-01-21 | 00:00:00 | 15,10 | 15,15 | 14,77 | 14,84 | 1.857.900 | | 2010-01-22 | 00:00:00 | 14,85 | 15,02 | 14,76 | 14,81 | 1.935.100 | | 2010-01-25 | 00:00:00 | 14,75 | 14,86 | 14,65 | 14,70 | 2.473.700 | | 2010-01-26 | 00:00:00 | 14,67 | 15,02 | 14,67 | 14,89 | 1.348.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
