(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-29 | 00:00:00 | 16,08 | 16,09 | 15,84 | 15,99 | 915.700 | | 2011-05-02 | 00:00:00 | 16,17 | 16,17 | 15,95 | 15,98 | 843.100 | | 2011-05-03 | 00:00:00 | 15,91 | 16,00 | 15,84 | 16,00 | 1.218.900 | | 2011-05-04 | 00:00:00 | 16,00 | 16,03 | 15,65 | 15,82 | 1.497.400 | | 2011-05-05 | 00:00:00 | 16,08 | 16,08 | 15,60 | 15,89 | 1.552.200 | | 2011-05-06 | 00:00:00 | 15,78 | 15,88 | 15,54 | 15,85 | 1.989.600 | | 2011-05-09 | 00:00:00 | 15,69 | 15,79 | 15,36 | 15,49 | 2.133.200 | | 2011-05-10 | 00:00:00 | 15,56 | 15,62 | 15,30 | 15,52 | 1.615.400 | | 2011-05-11 | 00:00:00 | 15,75 | 16,01 | 15,64 | 15,95 | 2.547.700 | | 2011-05-12 | 00:00:00 | 15,77 | 15,98 | 15,71 | 15,96 | 1.495.700 | | 2011-05-13 | 00:00:00 | 15,99 | 16,04 | 15,61 | 15,75 | 1.850.700 | | 2011-05-16 | 00:00:00 | 15,60 | 15,82 | 15,48 | 15,78 | 1.315.800 | | 2011-05-17 | 00:00:00 | 15,80 | 15,99 | 15,68 | 15,81 | 1.609.600 | | 2011-05-18 | 00:00:00 | 15,99 | 16,03 | 15,75 | 15,93 | 2.701.100 | | 2011-05-19 | 00:00:00 | 15,88 | 15,90 | 15,63 | 15,77 | 2.560.000 | | 2011-05-20 | 00:00:00 | 15,87 | 15,91 | 15,53 | 15,63 | 2.844.600 | | 2011-05-23 | 00:00:00 | 15,46 | 15,54 | 15,28 | 15,41 | 1.832.300 | | 2011-05-24 | 00:00:00 | 15,40 | 15,60 | 15,38 | 15,60 | 2.736.900 | | 2011-05-25 | 00:00:00 | 15,52 | 15,80 | 15,36 | 15,69 | 2.975.200 | | 2011-05-26 | 00:00:00 | 15,70 | 15,90 | 15,47 | 15,50 | 2.597.800 | | 2011-05-27 | 00:00:00 | 15,65 | 15,86 | 15,57 | 15,74 | 1.935.200 | | 2011-05-30 | 00:00:00 | 15,60 | 15,85 | 15,60 | 15,81 | 1.438.500 | | 2011-05-31 | 00:00:00 | 15,95 | 16,03 | 15,83 | 16,03 | 6.834.200 | | 2011-06-01 | 00:00:00 | 16,09 | 16,14 | 15,81 | 15,85 | 1.998.100 | | 2011-06-02 | 00:00:00 | 15,69 | 16,17 | 15,68 | 15,94 | 1.860.400 | | 2011-06-03 | 00:00:00 | 16,01 | 16,07 | 15,77 | 15,96 | 2.035.300 | | 2011-06-06 | 00:00:00 | 15,98 | 15,98 | 15,72 | 15,80 | 2.036.500 | | 2011-06-07 | 00:00:00 | 15,76 | 15,87 | 15,65 | 15,65 | 1.814.500 | | 2011-06-08 | 00:00:00 | 15,73 | 15,73 | 15,52 | 15,55 | 1.632.100 | | 2011-06-09 | 00:00:00 | 15,53 | 15,64 | 15,34 | 15,60 | 2.291.800 | | 2011-06-10 | 00:00:00 | 15,66 | 15,77 | 15,35 | 15,42 | 1.342.000 | | 2011-06-13 | 00:00:00 | 15,49 | 15,62 | 15,35 | 15,52 | 731.900 | | 2011-06-14 | 00:00:00 | 15,60 | 15,75 | 15,54 | 15,69 | 1.239.900 | | 2011-06-15 | 00:00:00 | 15,65 | 15,68 | 15,41 | 15,51 | 989.100 | | 2011-06-16 | 00:00:00 | 15,44 | 15,52 | 15,14 | 15,27 | 1.899.700 | | 2011-06-17 | 00:00:00 | 15,23 | 15,44 | 15,14 | 15,34 | 2.646.100 | | 2011-06-20 | 00:00:00 | 15,35 | 15,35 | 15,11 | 15,20 | 1.244.800 | | 2011-06-21 | 00:00:00 | 15,35 | 15,53 | 15,30 | 15,50 | 1.643.300 | | 2011-06-22 | 00:00:00 | 15,55 | 15,64 | 15,38 | 15,40 | 1.455.400 | | 2011-06-23 | 00:00:00 | 15,40 | 15,55 | 15,15 | 15,19 | 2.296.700 | | 2011-06-24 | 00:00:00 | 15,27 | 15,36 | 14,77 | 14,85 | 2.591.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
