(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-21 | 00:00:00 | 11,61 | 11,83 | 11,40 | 11,69 | 4.311.700 | | 2010-05-24 | 00:00:00 | 11,34 | 11,39 | 10,73 | 10,97 | 2.288.600 | | 2010-05-25 | 00:00:00 | 10,70 | 10,82 | 10,59 | 10,76 | 4.084.400 | | 2010-05-26 | 00:00:00 | 10,82 | 10,99 | 10,76 | 10,78 | 2.243.300 | | 2010-05-27 | 00:00:00 | 11,00 | 11,70 | 10,90 | 11,59 | 4.936.600 | | 2010-05-28 | 00:00:00 | 11,66 | 11,84 | 11,48 | 11,74 | 3.430.900 | | 2010-05-31 | 00:00:00 | 11,74 | 11,88 | 11,54 | 11,57 | 1.286.700 | | 2010-06-01 | 00:00:00 | 11,58 | 11,67 | 11,30 | 11,61 | 2.446.200 | | 2010-06-02 | 00:00:00 | 11,61 | 11,70 | 11,31 | 11,65 | 1.594.700 | | 2010-06-03 | 00:00:00 | 11,81 | 11,86 | 11,51 | 11,53 | 1.777.500 | | 2010-06-04 | 00:00:00 | 11,57 | 11,64 | 11,30 | 11,40 | 2.521.300 | | 2010-06-07 | 00:00:00 | 11,26 | 11,40 | 11,09 | 11,20 | 1.803.700 | | 2010-06-08 | 00:00:00 | 11,25 | 11,25 | 10,85 | 11,02 | 2.210.000 | | 2010-06-09 | 00:00:00 | 11,00 | 11,26 | 10,94 | 11,26 | 2.483.600 | | 2010-06-10 | 00:00:00 | 11,16 | 11,75 | 11,07 | 11,69 | 2.690.000 | | 2010-06-11 | 00:00:00 | 11,71 | 12,23 | 11,66 | 12,10 | 3.184.200 | | 2010-06-14 | 00:00:00 | 12,14 | 12,38 | 12,07 | 12,28 | 2.382.800 | | 2010-06-15 | 00:00:00 | 12,24 | 12,47 | 12,19 | 12,34 | 2.103.500 | | 2010-06-16 | 00:00:00 | 12,35 | 12,46 | 11,95 | 12,10 | 2.268.100 | | 2010-06-17 | 00:00:00 | 12,03 | 12,23 | 12,00 | 12,11 | 1.610.900 | | 2010-06-18 | 00:00:00 | 12,07 | 12,32 | 12,07 | 12,25 | 3.810.500 | | 2010-06-21 | 00:00:00 | 12,49 | 12,79 | 12,41 | 12,51 | 3.015.800 | | 2010-06-22 | 00:00:00 | 12,50 | 12,58 | 12,35 | 12,48 | 2.329.500 | | 2010-06-23 | 00:00:00 | 12,40 | 12,64 | 12,32 | 12,40 | 1.791.100 | | 2010-06-24 | 00:00:00 | 12,44 | 12,44 | 11,93 | 12,00 | 1.675.000 | | 2010-06-25 | 00:00:00 | 12,00 | 12,24 | 11,91 | 12,13 | 2.229.000 | | 2010-06-28 | 00:00:00 | 12,20 | 12,37 | 12,01 | 12,32 | 1.504.300 | | 2010-06-29 | 00:00:00 | 12,20 | 12,21 | 11,80 | 11,80 | 1.723.600 | | 2010-06-30 | 00:00:00 | 11,76 | 11,98 | 11,66 | 11,84 | 1.962.100 | | 2010-07-01 | 00:00:00 | 11,68 | 12,01 | 11,55 | 11,78 | 2.281.000 | | 2010-07-02 | 00:00:00 | 11,77 | 12,33 | 11,75 | 12,09 | 2.578.400 | | 2010-07-05 | 00:00:00 | 12,08 | 13,64 | 12,07 | 13,56 | 2.171.900 | | 2010-07-06 | 00:00:00 | 14,25 | 14,48 | 13,74 | 14,32 | 11.899.100 | | 2010-07-07 | 00:00:00 | 14,40 | 14,40 | 13,94 | 14,07 | 8.254.200 | | 2010-07-08 | 00:00:00 | 14,40 | 14,85 | 14,33 | 14,60 | 6.557.900 | | 2010-07-09 | 00:00:00 | 14,58 | 14,60 | 14,30 | 14,36 | 3.121.400 | | 2010-07-12 | 00:00:00 | 14,36 | 14,48 | 14,03 | 14,13 | 2.686.900 | | 2010-07-13 | 00:00:00 | 14,19 | 14,36 | 14,08 | 14,17 | 3.046.000 | | 2010-07-14 | 00:00:00 | 14,22 | 14,22 | 14,02 | 14,11 | 2.921.400 | | 2010-07-15 | 00:00:00 | 14,02 | 14,20 | 13,65 | 13,92 | 6.054.300 | | 2010-07-16 | 00:00:00 | 14,01 | 14,12 | 13,80 | 13,88 | 2.315.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
