(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-01-05 | 00:00:00 | 13,47 | 13,47 | 13,15 | 13,35 | 2.188.800 | | 2011-01-06 | 00:00:00 | 13,49 | 13,49 | 13,16 | 13,19 | 1.454.100 | | 2011-01-07 | 00:00:00 | 13,23 | 13,34 | 12,93 | 13,24 | 2.804.900 | | 2011-01-10 | 00:00:00 | 13,27 | 13,48 | 13,03 | 13,44 | 1.946.300 | | 2011-01-11 | 00:00:00 | 13,40 | 13,61 | 13,40 | 13,55 | 3.460.600 | | 2011-01-12 | 00:00:00 | 13,61 | 13,92 | 13,56 | 13,74 | 3.278.600 | | 2011-01-13 | 00:00:00 | 13,80 | 14,17 | 13,75 | 13,95 | 2.489.200 | | 2011-01-14 | 00:00:00 | 14,32 | 14,59 | 14,04 | 14,36 | 8.035.600 | | 2011-01-17 | 00:00:00 | 14,39 | 14,48 | 14,12 | 14,23 | 2.368.300 | | 2011-01-18 | 00:00:00 | 14,21 | 14,68 | 14,20 | 14,64 | 3.891.400 | | 2011-01-19 | 00:00:00 | 14,70 | 14,83 | 14,47 | 14,55 | 4.504.200 | | 2011-01-20 | 00:00:00 | 14,65 | 14,77 | 14,40 | 14,74 | 5.586.100 | | 2011-01-21 | 00:00:00 | 14,80 | 14,80 | 14,45 | 14,45 | 3.584.400 | | 2011-01-24 | 00:00:00 | 14,45 | 14,57 | 14,22 | 14,31 | 2.634.000 | | 2011-01-25 | 00:00:00 | 14,35 | 14,37 | 13,97 | 14,09 | 4.635.800 | | 2011-01-26 | 00:00:00 | 14,19 | 14,48 | 14,11 | 14,45 | 2.948.400 | | 2011-01-27 | 00:00:00 | 14,44 | 14,55 | 14,27 | 14,40 | 2.285.100 | | 2011-01-28 | 00:00:00 | 14,41 | 14,49 | 14,22 | 14,25 | 4.525.800 | | 2011-01-31 | 00:00:00 | 14,34 | 14,46 | 14,15 | 14,33 | 1.571.600 | | 2011-02-01 | 00:00:00 | 14,44 | 14,48 | 14,25 | 14,27 | 1.785.000 | | 2011-02-02 | 00:00:00 | 14,35 | 14,47 | 14,30 | 14,45 | 1.727.300 | | 2011-02-03 | 00:00:00 | 14,34 | 14,59 | 14,32 | 14,45 | 2.251.000 | | 2011-02-04 | 00:00:00 | 14,48 | 14,55 | 14,34 | 14,52 | 1.062.100 | | 2011-02-07 | 00:00:00 | 14,59 | 14,83 | 14,54 | 14,82 | 2.954.500 | | 2011-02-08 | 00:00:00 | 14,80 | 14,91 | 14,76 | 14,86 | 1.858.100 | | 2011-02-09 | 00:00:00 | 14,88 | 15,19 | 14,80 | 15,15 | 3.177.000 | | 2011-02-10 | 00:00:00 | 15,05 | 15,06 | 14,73 | 15,02 | 3.446.100 | | 2011-02-11 | 00:00:00 | 15,05 | 15,05 | 14,73 | 14,90 | 1.312.800 | | 2011-02-14 | 00:00:00 | 14,91 | 15,10 | 14,91 | 14,99 | 1.448.200 | | 2011-02-15 | 00:00:00 | 15,05 | 15,25 | 14,92 | 14,97 | 1.391.300 | | 2011-02-16 | 00:00:00 | 15,05 | 15,23 | 15,03 | 15,13 | 1.784.000 | | 2011-02-17 | 00:00:00 | 15,07 | 15,30 | 14,98 | 15,18 | 2.828.000 | | 2011-02-18 | 00:00:00 | 15,20 | 15,23 | 14,86 | 14,88 | 1.594.600 | | 2011-02-21 | 00:00:00 | 14,93 | 14,94 | 14,41 | 14,43 | 2.477.300 | | 2011-02-22 | 00:00:00 | 14,38 | 14,59 | 14,11 | 14,40 | 10.006.400 | | 2011-02-23 | 00:00:00 | 14,75 | 14,85 | 14,40 | 14,49 | 3.111.300 | | 2011-02-24 | 00:00:00 | 14,40 | 14,65 | 14,27 | 14,34 | 1.613.100 | | 2011-02-25 | 00:00:00 | 14,42 | 14,60 | 14,37 | 14,58 | 2.042.400 | | 2011-02-28 | 00:00:00 | 14,62 | 14,68 | 14,44 | 14,56 | 1.399.300 | | 2011-03-01 | 00:00:00 | 14,56 | 14,69 | 14,47 | 14,48 | 2.578.500 | | 2011-03-02 | 00:00:00 | 14,46 | 14,46 | 14,16 | 14,39 | 2.062.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
