(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-11-05 | 00:00:00 | 14,01 | 14,07 | 13,57 | 13,66 | 2.786.300 | | 2010-11-08 | 00:00:00 | 13,61 | 13,71 | 13,51 | 13,66 | 1.592.800 | | 2010-11-09 | 00:00:00 | 13,67 | 14,02 | 13,60 | 13,86 | 1.889.100 | | 2010-11-10 | 00:00:00 | 13,91 | 13,98 | 13,62 | 13,65 | 1.495.900 | | 2010-11-11 | 00:00:00 | 13,62 | 13,65 | 13,18 | 13,47 | 2.351.700 | | 2010-11-12 | 00:00:00 | 13,25 | 13,73 | 13,00 | 13,49 | 2.370.600 | | 2010-11-15 | 00:00:00 | 13,69 | 13,69 | 13,38 | 13,47 | 1.737.800 | | 2010-11-16 | 00:00:00 | 13,44 | 13,44 | 13,14 | 13,14 | 1.866.200 | | 2010-11-17 | 00:00:00 | 13,16 | 13,24 | 13,07 | 13,22 | 1.051.700 | | 2010-11-18 | 00:00:00 | 13,28 | 13,30 | 13,14 | 13,24 | 1.389.400 | | 2010-11-19 | 00:00:00 | 13,30 | 13,30 | 13,08 | 13,20 | 2.402.700 | | 2010-11-22 | 00:00:00 | 13,31 | 13,34 | 12,69 | 12,74 | 2.176.200 | | 2010-11-23 | 00:00:00 | 12,72 | 12,72 | 12,49 | 12,60 | 1.584.300 | | 2010-11-24 | 00:00:00 | 12,65 | 12,80 | 12,51 | 12,80 | 1.415.100 | | 2010-11-26 | 00:00:00 | 12,59 | 12,77 | 12,35 | 12,75 | 2.116.200 | | 2010-11-29 | 00:00:00 | 12,74 | 12,86 | 12,33 | 12,39 | 2.471.300 | | 2010-11-30 | 00:00:00 | 12,37 | 12,46 | 12,23 | 12,27 | 2.695.800 | | 2010-12-01 | 00:00:00 | 12,34 | 12,64 | 12,34 | 12,61 | 1.877.300 | | 2010-12-02 | 00:00:00 | 12,73 | 12,92 | 12,36 | 12,70 | 2.214.000 | | 2010-12-03 | 00:00:00 | 12,65 | 12,88 | 12,58 | 12,77 | 2.075.000 | | 2010-12-06 | 00:00:00 | 12,92 | 12,92 | 12,53 | 12,65 | 1.026.000 | | 2010-12-07 | 00:00:00 | 12,64 | 12,73 | 12,54 | 12,55 | 1.618.300 | | 2010-12-08 | 00:00:00 | 12,57 | 12,94 | 12,43 | 12,78 | 1.800.700 | | 2010-12-09 | 00:00:00 | 12,80 | 13,10 | 12,70 | 12,90 | 2.660.100 | | 2010-12-10 | 00:00:00 | 12,90 | 13,08 | 12,81 | 13,06 | 2.572.700 | | 2010-12-13 | 00:00:00 | 13,10 | 13,50 | 12,94 | 13,39 | 3.591.500 | | 2010-12-14 | 00:00:00 | 13,50 | 13,90 | 13,36 | 13,70 | 6.546.600 | | 2010-12-15 | 00:00:00 | 13,88 | 13,88 | 13,50 | 13,65 | 3.799.100 | | 2010-12-16 | 00:00:00 | 13,67 | 13,77 | 13,51 | 13,66 | 2.758.600 | | 2010-12-17 | 00:00:00 | 13,77 | 13,77 | 13,32 | 13,45 | 4.041.300 | | 2010-12-20 | 00:00:00 | 14,01 | 14,06 | 13,50 | 13,62 | 6.935.600 | | 2010-12-21 | 00:00:00 | 13,65 | 13,98 | 13,57 | 13,84 | 2.720.100 | | 2010-12-22 | 00:00:00 | 13,96 | 14,21 | 13,82 | 14,18 | 3.482.900 | | 2010-12-23 | 00:00:00 | 14,22 | 14,22 | 13,93 | 13,93 | 1.473.000 | | 2010-12-27 | 00:00:00 | 14,04 | 14,09 | 13,47 | 13,50 | 1.289.900 | | 2010-12-28 | 00:00:00 | 13,53 | 13,69 | 13,51 | 13,56 | 450.200 | | 2010-12-29 | 00:00:00 | 13,64 | 13,79 | 13,59 | 13,79 | 1.090.100 | | 2010-12-30 | 00:00:00 | 13,81 | 13,81 | 13,45 | 13,45 | 938.300 | | 2011-01-03 | 00:00:00 | 13,48 | 13,64 | 13,42 | 13,49 | 1.124.600 | | 2011-01-04 | 00:00:00 | 13,47 | 13,64 | 13,40 | 13,44 | 1.901.700 | | 2011-01-05 | 00:00:00 | 13,47 | 13,47 | 13,15 | 13,35 | 2.188.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
