(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2012-04-03 | 00:00:00 | 12,90 | 13,00 | 12,78 | 12,79 | 1.321.700 | 2012-04-04 | 00:00:00 | 12,79 | 12,85 | 12,45 | 12,49 | 1.703.100 | 2012-04-05 | 00:00:00 | 12,55 | 12,57 | 12,24 | 12,38 | 1.291.700 | 2012-04-10 | 00:00:00 | 12,30 | 12,45 | 12,12 | 12,12 | 1.690.800 | 2012-04-11 | 00:00:00 | 12,16 | 12,34 | 12,10 | 12,34 | 1.510.700 | 2012-04-12 | 00:00:00 | 12,03 | 12,14 | 11,93 | 12,12 | 27.551.600 | 2012-04-13 | 00:00:00 | 12,10 | 12,10 | 11,78 | 11,81 | 1.908.800 | 2012-04-16 | 00:00:00 | 11,70 | 11,77 | 11,52 | 11,52 | 5.806.900 | 2012-04-17 | 00:00:00 | 11,50 | 11,68 | 11,45 | 11,61 | 3.142.400 | 2012-04-18 | 00:00:00 | 11,58 | 11,59 | 11,25 | 11,30 | 3.126.200 | 2012-04-19 | 00:00:00 | 11,32 | 11,37 | 11,11 | 11,23 | 3.749.200 | 2012-04-20 | 00:00:00 | 11,16 | 11,41 | 11,16 | 11,41 | 3.375.600 | 2012-04-23 | 00:00:00 | 11,34 | 11,34 | 10,89 | 10,98 | 2.033.100 | 2012-04-24 | 00:00:00 | 10,80 | 11,22 | 10,74 | 11,15 | 2.832.500 | 2012-04-25 | 00:00:00 | 11,62 | 11,87 | 11,50 | 11,56 | 4.545.400 | 2012-04-26 | 00:00:00 | 11,95 | 12,12 | 11,51 | 11,61 | 7.330.100 | 2012-04-27 | 00:00:00 | 11,52 | 11,98 | 11,47 | 11,88 | 1.982.800 | 2012-04-30 | 00:00:00 | 11,96 | 12,05 | 11,68 | 11,69 | 1.194.300 | 2012-05-02 | 00:00:00 | 11,88 | 11,89 | 11,42 | 11,53 | 2.107.000 | 2012-05-03 | 00:00:00 | 11,55 | 11,85 | 11,54 | 11,67 | 1.529.200 | 2012-05-04 | 00:00:00 | 11,69 | 11,89 | 11,50 | 11,56 | 1.521.100 | 2012-05-07 | 00:00:00 | 11,44 | 11,82 | 11,37 | 11,80 | 1.593.900 | 2012-05-08 | 00:00:00 | 11,81 | 11,92 | 11,60 | 11,70 | 2.357.600 | 2012-05-09 | 00:00:00 | 11,67 | 11,74 | 11,44 | 11,56 | 2.187.200 | 2012-05-10 | 00:00:00 | 11,66 | 11,71 | 11,44 | 11,64 | 2.572.900 | 2012-05-11 | 00:00:00 | 11,66 | 11,73 | 11,44 | 11,69 | 1.498.000 | 2012-05-14 | 00:00:00 | 11,57 | 11,64 | 11,33 | 11,38 | 1.148.500 | 2012-05-16 | 00:00:00 | 11,07 | 11,21 | 10,97 | 11,06 | 2.177.400 | 2012-05-17 | 00:00:00 | 11,10 | 11,21 | 10,94 | 11,01 | 1.273.000 | 2012-05-18 | 00:00:00 | 10,91 | 11,07 | 10,82 | 10,88 | 1.815.900 | 2012-05-21 | 00:00:00 | 10,85 | 11,07 | 10,72 | 10,86 | 1.247.200 | 2012-05-22 | 00:00:00 | 10,87 | 11,18 | 10,86 | 11,12 | 979.700 | 2012-05-23 | 00:00:00 | 11,06 | 11,06 | 10,75 | 10,78 | 942.000 | 2012-05-24 | 00:00:00 | 10,89 | 11,02 | 10,72 | 10,91 | 1.191.400 | 2012-05-25 | 00:00:00 | 10,98 | 11,04 | 10,85 | 10,99 | 963.000 | 2012-05-28 | 00:00:00 | 11,05 | 11,10 | 10,87 | 10,94 | 658.600 | 2012-05-29 | 00:00:00 | 10,91 | 11,04 | 10,75 | 10,79 | 1.405.000 | 2012-05-30 | 00:00:00 | 10,70 | 10,77 | 10,44 | 10,46 | 2.081.200 | 2012-05-31 | 00:00:00 | 10,48 | 10,54 | 10,21 | 10,30 | 5.821.000 | 2012-06-01 | 00:00:00 | 10,24 | 10,48 | 10,23 | 10,24 | 2.903.000 | 2012-06-05 | 00:00:00 | 9,77 | 9,94 | 9,73 | 9,73 | 1.828.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|