(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 17,12 | 17,12 | 16,60 | 16,80 | 16.700 | | 2000-12-05 | 00:00:00 | 16,60 | 17,00 | 16,60 | 16,79 | 41.200 | | 2000-12-06 | 00:00:00 | 16,79 | 16,79 | 16,79 | 16,79 | 0 | | 2000-12-07 | 00:00:00 | 17,00 | 17,09 | 16,61 | 17,04 | 36.900 | | 2000-12-08 | 00:00:00 | 17,04 | 17,04 | 17,04 | 17,04 | 0 | | 2000-12-11 | 00:00:00 | 16,65 | 17,25 | 16,65 | 17,07 | 51.300 | | 2000-12-12 | 00:00:00 | 17,05 | 17,60 | 17,01 | 17,01 | 110.800 | | 2000-12-13 | 00:00:00 | 17,20 | 17,50 | 17,05 | 17,50 | 51.300 | | 2000-12-14 | 00:00:00 | 17,40 | 17,40 | 16,78 | 16,78 | 79.400 | | 2000-12-15 | 00:00:00 | 16,80 | 16,80 | 15,96 | 15,96 | 150.600 | | 2000-12-18 | 00:00:00 | 16,15 | 16,30 | 16,00 | 16,05 | 1.279.000 | | 2000-12-19 | 00:00:00 | 16,05 | 16,27 | 16,05 | 16,20 | 192.100 | | 2000-12-20 | 00:00:00 | 16,04 | 16,40 | 16,02 | 16,23 | 136.500 | | 2000-12-21 | 00:00:00 | 16,30 | 17,28 | 16,14 | 17,25 | 239.800 | | 2000-12-22 | 00:00:00 | 16,16 | 17,45 | 16,16 | 17,25 | 65.000 | | 2000-12-25 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2000-12-26 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2000-12-27 | 00:00:00 | 17,20 | 17,50 | 16,81 | 17,49 | 124.300 | | 2000-12-28 | 00:00:00 | 17,49 | 17,49 | 17,26 | 17,40 | 38.100 | | 2000-12-29 | 00:00:00 | 17,40 | 17,40 | 16,92 | 17,28 | 59.300 | | 2001-01-01 | 00:00:00 | 17,28 | 17,28 | 17,28 | 17,28 | 0 | | 2001-01-02 | 00:00:00 | 17,06 | 17,45 | 17,06 | 17,40 | 36.400 | | 2001-01-03 | 00:00:00 | 17,16 | 17,79 | 17,16 | 17,79 | 64.500 | | 2001-01-04 | 00:00:00 | 17,61 | 18,10 | 17,61 | 17,81 | 84.900 | | 2001-01-05 | 00:00:00 | 17,80 | 18,00 | 17,60 | 17,72 | 93.000 | | 2001-01-08 | 00:00:00 | 17,65 | 18,10 | 17,65 | 17,94 | 37.400 | | 2001-01-09 | 00:00:00 | 17,86 | 18,10 | 17,46 | 17,46 | 94.800 | | 2001-01-10 | 00:00:00 | 17,36 | 17,68 | 17,20 | 17,24 | 125.500 | | 2001-01-11 | 00:00:00 | 17,75 | 17,75 | 16,97 | 17,20 | 272.900 | | 2001-01-12 | 00:00:00 | 17,22 | 17,25 | 16,95 | 16,97 | 249.600 | | 2001-01-15 | 00:00:00 | 17,09 | 17,09 | 16,80 | 16,80 | 137.000 | | 2001-01-16 | 00:00:00 | 16,82 | 17,15 | 16,82 | 16,94 | 50.300 | | 2001-01-17 | 00:00:00 | 16,94 | 16,94 | 16,65 | 16,65 | 169.500 | | 2001-01-18 | 00:00:00 | 16,80 | 17,29 | 16,66 | 16,77 | 119.300 | | 2001-01-19 | 00:00:00 | 16,72 | 17,00 | 16,65 | 17,00 | 136.100 | | 2001-01-22 | 00:00:00 | 16,76 | 17,27 | 16,76 | 17,12 | 131.400 | | 2001-01-23 | 00:00:00 | 17,17 | 17,22 | 17,05 | 17,20 | 25.800 | | 2001-01-24 | 00:00:00 | 17,20 | 17,20 | 17,20 | 17,20 | 0 | | 2001-01-25 | 00:00:00 | 17,25 | 17,40 | 17,20 | 17,29 | 36.700 | | 2001-01-26 | 00:00:00 | 17,29 | 17,29 | 17,29 | 17,29 | 0 | | 2001-01-29 | 00:00:00 | 17,40 | 17,86 | 17,40 | 17,86 | 53.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
