(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-26 | 00:00:00 | 14,67 | 15,02 | 14,67 | 14,89 | 1.348.100 | | 2010-01-27 | 00:00:00 | 14,76 | 14,98 | 14,66 | 14,73 | 2.080.200 | | 2010-01-28 | 00:00:00 | 14,82 | 14,98 | 14,50 | 14,50 | 1.966.200 | | 2010-01-29 | 00:00:00 | 14,53 | 14,89 | 14,53 | 14,67 | 2.076.900 | | 2010-02-01 | 00:00:00 | 14,62 | 14,93 | 14,62 | 14,80 | 1.364.200 | | 2010-02-02 | 00:00:00 | 14,76 | 15,06 | 14,76 | 15,04 | 1.096.900 | | 2010-02-04 | 00:00:00 | 14,81 | 14,83 | 13,77 | 13,78 | 4.117.800 | | 2010-02-05 | 00:00:00 | 13,72 | 13,77 | 13,36 | 13,36 | 4.137.900 | | 2010-02-08 | 00:00:00 | 13,35 | 13,80 | 13,35 | 13,72 | 3.041.800 | | 2010-02-09 | 00:00:00 | 13,62 | 13,89 | 13,55 | 13,81 | 2.089.200 | | 2010-02-10 | 00:00:00 | 13,75 | 13,90 | 13,65 | 13,75 | 2.113.900 | | 2010-02-11 | 00:00:00 | 13,85 | 13,85 | 13,32 | 13,38 | 3.696.100 | | 2010-02-12 | 00:00:00 | 13,49 | 13,53 | 13,17 | 13,28 | 2.643.500 | | 2010-02-15 | 00:00:00 | 13,40 | 13,55 | 13,35 | 13,44 | 1.230.500 | | 2010-02-16 | 00:00:00 | 13,59 | 13,59 | 13,30 | 13,49 | 1.565.700 | | 2010-02-17 | 00:00:00 | 13,52 | 13,68 | 13,41 | 13,60 | 1.547.600 | | 2010-02-18 | 00:00:00 | 13,59 | 13,68 | 13,48 | 13,64 | 2.019.300 | | 2010-02-19 | 00:00:00 | 13,52 | 13,98 | 13,46 | 13,95 | 2.993.700 | | 2010-02-22 | 00:00:00 | 14,11 | 14,19 | 13,85 | 13,99 | 1.432.500 | | 2010-02-23 | 00:00:00 | 13,99 | 14,10 | 13,68 | 13,78 | 1.291.500 | | 2010-02-24 | 00:00:00 | 13,85 | 13,88 | 13,57 | 13,72 | 1.190.900 | | 2010-02-25 | 00:00:00 | 13,82 | 13,89 | 13,34 | 13,52 | 1.656.500 | | 2010-02-26 | 00:00:00 | 13,68 | 13,87 | 13,58 | 13,84 | 1.581.300 | | 2010-03-01 | 00:00:00 | 13,94 | 14,09 | 13,87 | 13,98 | 1.368.700 | | 2010-03-02 | 00:00:00 | 14,04 | 14,15 | 13,94 | 14,15 | 2.129.300 | | 2010-03-03 | 00:00:00 | 14,14 | 14,30 | 13,95 | 14,26 | 1.329.000 | | 2010-03-04 | 00:00:00 | 14,11 | 14,48 | 14,11 | 14,41 | 1.982.000 | | 2010-03-05 | 00:00:00 | 14,40 | 14,88 | 14,31 | 14,85 | 1.787.100 | | 2010-03-08 | 00:00:00 | 14,96 | 14,96 | 14,70 | 14,80 | 1.109.600 | | 2010-03-09 | 00:00:00 | 14,85 | 14,85 | 14,56 | 14,66 | 1.385.400 | | 2010-03-10 | 00:00:00 | 14,74 | 14,88 | 14,61 | 14,84 | 1.464.200 | | 2010-03-11 | 00:00:00 | 14,73 | 14,89 | 14,66 | 14,71 | 1.340.300 | | 2010-03-12 | 00:00:00 | 14,77 | 14,98 | 14,74 | 14,91 | 1.364.700 | | 2010-03-15 | 00:00:00 | 15,00 | 15,00 | 14,77 | 14,85 | 1.148.700 | | 2010-03-16 | 00:00:00 | 14,93 | 14,97 | 14,78 | 14,92 | 1.325.700 | | 2010-03-17 | 00:00:00 | 14,95 | 15,10 | 14,91 | 15,03 | 1.208.100 | | 2010-03-18 | 00:00:00 | 15,04 | 15,18 | 14,95 | 15,06 | 1.891.400 | | 2010-03-19 | 00:00:00 | 15,15 | 15,19 | 14,96 | 15,00 | 1.369.400 | | 2010-03-22 | 00:00:00 | 15,05 | 15,05 | 14,65 | 14,88 | 1.556.600 | | 2010-03-23 | 00:00:00 | 14,82 | 15,07 | 14,82 | 15,00 | 1.030.400 | | 2010-03-24 | 00:00:00 | 15,09 | 15,10 | 14,82 | 14,90 | 1.474.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
