(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-07-16 | 00:00:00 | 14,01 | 14,12 | 13,80 | 13,88 | 2.315.900 | | 2010-07-19 | 00:00:00 | 13,87 | 14,05 | 13,75 | 13,86 | 1.125.400 | | 2010-07-20 | 00:00:00 | 14,00 | 14,00 | 13,65 | 13,84 | 2.019.300 | | 2010-07-21 | 00:00:00 | 13,95 | 13,95 | 13,60 | 13,61 | 3.110.600 | | 2010-07-22 | 00:00:00 | 13,55 | 13,94 | 13,50 | 13,86 | 2.558.500 | | 2010-07-23 | 00:00:00 | 13,66 | 13,77 | 13,10 | 13,35 | 5.309.400 | | 2010-07-26 | 00:00:00 | 13,47 | 13,65 | 13,35 | 13,60 | 1.356.600 | | 2010-07-27 | 00:00:00 | 13,66 | 13,74 | 13,44 | 13,52 | 1.722.400 | | 2010-07-28 | 00:00:00 | 13,66 | 13,66 | 13,41 | 13,50 | 1.201.500 | | 2010-07-29 | 00:00:00 | 13,40 | 13,95 | 12,60 | 13,34 | 4.626.200 | | 2010-07-30 | 00:00:00 | 13,30 | 13,39 | 12,97 | 12,97 | 2.210.100 | | 2010-08-02 | 00:00:00 | 13,15 | 13,56 | 12,98 | 13,46 | 1.946.700 | | 2010-08-03 | 00:00:00 | 13,37 | 13,60 | 13,32 | 13,53 | 1.142.100 | | 2010-08-04 | 00:00:00 | 13,53 | 13,57 | 13,31 | 13,35 | 1.445.900 | | 2010-08-05 | 00:00:00 | 13,41 | 13,55 | 13,31 | 13,31 | 1.061.900 | | 2010-08-06 | 00:00:00 | 13,45 | 13,45 | 13,06 | 13,10 | 984.900 | | 2010-08-09 | 00:00:00 | 13,43 | 13,60 | 13,28 | 13,54 | 1.582.500 | | 2010-08-10 | 00:00:00 | 13,48 | 13,53 | 13,26 | 13,30 | 983.300 | | 2010-08-11 | 00:00:00 | 13,28 | 13,54 | 12,91 | 12,99 | 2.842.100 | | 2010-08-12 | 00:00:00 | 13,00 | 13,15 | 12,83 | 12,88 | 2.170.000 | | 2010-08-13 | 00:00:00 | 13,01 | 13,02 | 12,75 | 12,85 | 1.526.900 | | 2010-08-16 | 00:00:00 | 12,85 | 13,00 | 12,72 | 12,97 | 1.091.200 | | 2010-08-17 | 00:00:00 | 13,01 | 13,12 | 12,90 | 13,07 | 835.800 | | 2010-08-18 | 00:00:00 | 13,09 | 13,10 | 12,88 | 13,03 | 992.700 | | 2010-08-19 | 00:00:00 | 13,06 | 13,19 | 12,81 | 12,84 | 1.370.900 | | 2010-08-20 | 00:00:00 | 12,84 | 12,94 | 12,45 | 12,53 | 1.177.800 | | 2010-08-23 | 00:00:00 | 12,53 | 12,74 | 12,44 | 12,66 | 1.663.600 | | 2010-08-24 | 00:00:00 | 12,51 | 12,59 | 12,21 | 12,44 | 2.116.700 | | 2010-08-25 | 00:00:00 | 12,50 | 12,76 | 12,29 | 12,52 | 2.519.700 | | 2010-08-26 | 00:00:00 | 12,59 | 12,84 | 12,50 | 12,71 | 2.127.200 | | 2010-08-27 | 00:00:00 | 12,67 | 12,92 | 12,61 | 12,89 | 1.336.000 | | 2010-08-30 | 00:00:00 | 12,90 | 12,95 | 12,72 | 12,86 | 665.700 | | 2010-08-31 | 00:00:00 | 12,70 | 13,08 | 12,65 | 13,08 | 1.814.600 | | 2010-09-01 | 00:00:00 | 13,15 | 13,64 | 13,11 | 13,60 | 3.476.900 | | 2010-09-02 | 00:00:00 | 13,55 | 13,80 | 13,50 | 13,73 | 3.652.300 | | 2010-09-03 | 00:00:00 | 13,74 | 13,80 | 13,55 | 13,65 | 2.021.100 | | 2010-09-06 | 00:00:00 | 13,75 | 13,75 | 13,62 | 13,66 | 731.100 | | 2010-09-07 | 00:00:00 | 13,68 | 13,71 | 13,36 | 13,47 | 1.060.300 | | 2010-09-08 | 00:00:00 | 13,48 | 13,62 | 13,35 | 13,55 | 1.305.600 | | 2010-09-09 | 00:00:00 | 13,55 | 13,72 | 13,41 | 13,69 | 1.517.000 | | 2010-09-10 | 00:00:00 | 13,65 | 13,72 | 13,58 | 13,66 | 1.295.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
