(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-03-02 | 00:00:00 | 14,46 | 14,46 | 14,16 | 14,39 | 2.062.500 | | 2011-03-03 | 00:00:00 | 14,41 | 14,50 | 14,26 | 14,30 | 3.411.200 | | 2011-03-04 | 00:00:00 | 14,27 | 14,36 | 14,19 | 14,26 | 1.535.600 | | 2011-03-07 | 00:00:00 | 14,28 | 14,63 | 14,22 | 14,57 | 2.380.800 | | 2011-03-08 | 00:00:00 | 14,58 | 14,70 | 14,43 | 14,70 | 2.142.200 | | 2011-03-09 | 00:00:00 | 14,78 | 14,81 | 14,57 | 14,66 | 1.464.000 | | 2011-03-10 | 00:00:00 | 14,48 | 14,73 | 14,48 | 14,51 | 2.646.300 | | 2011-03-11 | 00:00:00 | 14,44 | 14,55 | 14,36 | 14,39 | 1.483.300 | | 2011-03-14 | 00:00:00 | 14,27 | 14,59 | 14,20 | 14,28 | 1.628.200 | | 2011-03-15 | 00:00:00 | 14,15 | 14,19 | 13,81 | 14,03 | 2.989.900 | | 2011-03-16 | 00:00:00 | 14,02 | 14,25 | 13,77 | 13,77 | 2.179.100 | | 2011-03-17 | 00:00:00 | 13,85 | 14,35 | 13,82 | 14,21 | 2.776.800 | | 2011-03-18 | 00:00:00 | 14,36 | 14,53 | 14,24 | 14,36 | 2.718.300 | | 2011-03-21 | 00:00:00 | 14,56 | 14,62 | 14,40 | 14,51 | 1.151.800 | | 2011-03-22 | 00:00:00 | 14,52 | 14,62 | 14,47 | 14,50 | 2.169.800 | | 2011-03-23 | 00:00:00 | 14,40 | 14,65 | 14,38 | 14,62 | 1.851.900 | | 2011-03-24 | 00:00:00 | 14,58 | 14,69 | 14,47 | 14,61 | 1.821.000 | | 2011-03-25 | 00:00:00 | 14,64 | 14,77 | 14,61 | 14,77 | 1.486.000 | | 2011-03-28 | 00:00:00 | 14,78 | 14,99 | 14,73 | 14,90 | 1.587.300 | | 2011-03-29 | 00:00:00 | 14,94 | 15,05 | 14,90 | 15,02 | 1.888.600 | | 2011-03-30 | 00:00:00 | 15,24 | 15,62 | 15,18 | 15,51 | 4.213.500 | | 2011-03-31 | 00:00:00 | 15,62 | 15,62 | 15,18 | 15,33 | 2.953.400 | | 2011-04-01 | 00:00:00 | 15,44 | 15,50 | 15,18 | 15,45 | 2.395.400 | | 2011-04-04 | 00:00:00 | 15,50 | 15,69 | 15,45 | 15,68 | 2.227.200 | | 2011-04-05 | 00:00:00 | 15,67 | 15,67 | 15,44 | 15,51 | 2.496.500 | | 2011-04-06 | 00:00:00 | 15,69 | 15,99 | 15,59 | 15,87 | 2.736.100 | | 2011-04-07 | 00:00:00 | 15,92 | 16,04 | 15,86 | 16,02 | 3.340.000 | | 2011-04-08 | 00:00:00 | 16,05 | 16,07 | 15,64 | 15,77 | 1.637.500 | | 2011-04-11 | 00:00:00 | 15,80 | 15,90 | 15,70 | 15,70 | 1.713.400 | | 2011-04-12 | 00:00:00 | 15,64 | 15,74 | 15,47 | 15,50 | 1.546.000 | | 2011-04-13 | 00:00:00 | 15,52 | 15,89 | 15,52 | 15,84 | 2.662.800 | | 2011-04-14 | 00:00:00 | 15,76 | 15,79 | 15,38 | 15,44 | 2.323.300 | | 2011-04-15 | 00:00:00 | 15,60 | 15,68 | 15,51 | 15,64 | 2.653.700 | | 2011-04-18 | 00:00:00 | 15,67 | 15,76 | 15,18 | 15,20 | 2.024.400 | | 2011-04-19 | 00:00:00 | 15,33 | 15,51 | 15,30 | 15,37 | 2.606.200 | | 2011-04-20 | 00:00:00 | 15,55 | 15,89 | 15,43 | 15,82 | 1.711.700 | | 2011-04-21 | 00:00:00 | 15,90 | 15,95 | 15,69 | 15,94 | 1.286.000 | | 2011-04-26 | 00:00:00 | 15,96 | 16,14 | 15,89 | 15,92 | 1.223.700 | | 2011-04-27 | 00:00:00 | 15,98 | 16,10 | 15,93 | 16,01 | 1.502.200 | | 2011-04-28 | 00:00:00 | 16,05 | 16,15 | 15,84 | 16,00 | 1.549.900 | | 2011-04-29 | 00:00:00 | 16,08 | 16,09 | 15,84 | 15,99 | 915.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
