(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 | | 2010-09-10 | 00:00:00 | 13,65 | 13,72 | 13,58 | 13,66 | 1.295.600 | | 2010-09-13 | 00:00:00 | 13,73 | 13,78 | 13,61 | 13,72 | 1.087.700 | | 2010-09-14 | 00:00:00 | 13,77 | 13,80 | 13,65 | 13,76 | 1.243.400 | | 2010-09-15 | 00:00:00 | 13,75 | 13,75 | 13,55 | 13,59 | 1.127.800 | | 2010-09-16 | 00:00:00 | 13,62 | 13,69 | 13,54 | 13,54 | 1.419.500 | | 2010-09-17 | 00:00:00 | 13,65 | 13,79 | 13,54 | 13,70 | 2.939.400 | | 2010-09-20 | 00:00:00 | 13,74 | 13,96 | 13,70 | 13,96 | 1.765.400 | | 2010-09-21 | 00:00:00 | 13,90 | 14,10 | 13,89 | 13,94 | 2.693.100 | | 2010-09-22 | 00:00:00 | 14,05 | 14,05 | 13,55 | 13,56 | 1.435.500 | | 2010-09-23 | 00:00:00 | 13,65 | 13,73 | 13,36 | 13,52 | 1.178.100 | | 2010-09-24 | 00:00:00 | 13,53 | 13,87 | 13,47 | 13,77 | 1.035.200 | | 2010-09-27 | 00:00:00 | 13,77 | 13,84 | 13,56 | 13,62 | 1.384.000 | | 2010-09-28 | 00:00:00 | 13,64 | 13,74 | 13,42 | 13,67 | 879.800 | | 2010-09-29 | 00:00:00 | 13,72 | 13,76 | 13,49 | 13,59 | 1.410.400 | | 2010-09-30 | 00:00:00 | 13,57 | 13,88 | 13,50 | 13,67 | 1.920.500 | | 2010-10-01 | 00:00:00 | 13,75 | 13,82 | 13,58 | 13,62 | 1.359.800 | | 2010-10-04 | 00:00:00 | 13,63 | 13,64 | 13,40 | 13,50 | 1.037.700 | | 2010-10-05 | 00:00:00 | 13,70 | 13,74 | 13,47 | 13,70 | 1.604.100 | | 2010-10-06 | 00:00:00 | 13,80 | 13,88 | 13,73 | 13,82 | 1.415.300 | | 2010-10-07 | 00:00:00 | 13,81 | 13,95 | 13,70 | 13,85 | 1.131.700 | | 2010-10-08 | 00:00:00 | 13,85 | 13,94 | 13,71 | 13,92 | 991.600 | | 2010-10-11 | 00:00:00 | 13,95 | 14,10 | 13,87 | 14,08 | 1.183.300 | | 2010-10-12 | 00:00:00 | 14,04 | 14,08 | 13,82 | 14,01 | 907.800 | | 2010-10-13 | 00:00:00 | 14,02 | 14,25 | 14,00 | 14,18 | 1.025.500 | | 2010-10-14 | 00:00:00 | 14,19 | 14,36 | 14,15 | 14,27 | 1.669.600 | | 2010-10-15 | 00:00:00 | 14,27 | 14,31 | 14,11 | 14,27 | 2.424.600 | | 2010-10-18 | 00:00:00 | 14,25 | 14,34 | 14,05 | 14,27 | 1.943.000 | | 2010-10-19 | 00:00:00 | 14,33 | 14,36 | 14,13 | 14,15 | 2.406.600 | | 2010-10-20 | 00:00:00 | 14,00 | 14,19 | 13,96 | 14,17 | 2.162.700 | | 2010-10-21 | 00:00:00 | 13,90 | 14,15 | 13,86 | 14,09 | 2.383.600 | | 2010-10-22 | 00:00:00 | 14,09 | 14,15 | 14,02 | 14,08 | 1.170.700 | | 2010-10-25 | 00:00:00 | 14,16 | 14,16 | 13,98 | 14,09 | 3.151.700 | | 2010-10-26 | 00:00:00 | 14,15 | 14,30 | 14,00 | 14,23 | 2.449.700 | | 2010-10-27 | 00:00:00 | 14,19 | 14,34 | 14,11 | 14,15 | 1.780.800 | | 2010-10-28 | 00:00:00 | 14,15 | 14,24 | 14,03 | 14,18 | 2.324.900 | | 2010-10-29 | 00:00:00 | 14,11 | 14,29 | 14,03 | 14,19 | 1.968.500 | | 2010-11-01 | 00:00:00 | 14,29 | 14,29 | 13,95 | 14,09 | 1.572.900 | | 2010-11-02 | 00:00:00 | 14,00 | 14,16 | 13,97 | 14,16 | 1.655.800 | | 2010-11-03 | 00:00:00 | 14,23 | 14,24 | 13,93 | 13,95 | 1.942.700 | | 2010-11-04 | 00:00:00 | 14,07 | 14,10 | 13,95 | 14,07 | 2.672.900 | | 2010-11-05 | 00:00:00 | 14,01 | 14,07 | 13,57 | 13,66 | 2.786.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
