(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-27 | 00:00:00 | 11,55 | 11,76 | 11,43 | 11,65 | 658.000 | | 2012-09-28 | 00:00:00 | 11,65 | 11,92 | 11,45 | 11,45 | 8.315.600 | | 2012-10-01 | 00:00:00 | 11,68 | 11,85 | 11,65 | 11,75 | 647.100 | | 2012-10-02 | 00:00:00 | 11,69 | 11,89 | 11,66 | 11,84 | 707.700 | | 2012-10-03 | 00:00:00 | 11,83 | 12,06 | 11,75 | 11,98 | 955.000 | | 2012-10-04 | 00:00:00 | 11,98 | 12,19 | 11,80 | 11,84 | 633.300 | | 2012-10-05 | 00:00:00 | 11,94 | 12,09 | 11,76 | 12,05 | 846.100 | | 2012-10-08 | 00:00:00 | 11,97 | 12,02 | 11,77 | 11,85 | 574.900 | | 2012-10-09 | 00:00:00 | 11,90 | 11,91 | 11,73 | 11,85 | 859.300 | | 2012-10-10 | 00:00:00 | 11,80 | 12,04 | 11,80 | 11,96 | 923.500 | | 2012-10-11 | 00:00:00 | 11,94 | 12,13 | 11,82 | 12,07 | 580.400 | | 2012-10-12 | 00:00:00 | 12,11 | 12,11 | 11,88 | 11,88 | 422.300 | | 2012-10-15 | 00:00:00 | 11,84 | 11,98 | 11,81 | 11,97 | 552.900 | | 2012-10-16 | 00:00:00 | 12,00 | 12,00 | 11,80 | 11,81 | 1.163.500 | | 2012-10-17 | 00:00:00 | 11,82 | 11,90 | 11,72 | 11,80 | 1.299.200 | | 2012-10-18 | 00:00:00 | 11,78 | 11,85 | 11,57 | 11,61 | 2.497.300 | | 2012-10-19 | 00:00:00 | 11,61 | 11,66 | 11,35 | 11,55 | 7.855.300 | | 2012-10-22 | 00:00:00 | 11,46 | 11,54 | 11,39 | 11,48 | 2.061.400 | | 2012-10-23 | 00:00:00 | 11,45 | 11,67 | 11,41 | 11,45 | 7.560.700 | | 2012-10-24 | 00:00:00 | 11,44 | 11,73 | 11,44 | 11,68 | 22.598.900 | | 2012-10-25 | 00:00:00 | 11,61 | 11,80 | 11,61 | 11,73 | 21.031.500 | | 2012-10-26 | 00:00:00 | 11,66 | 11,70 | 11,55 | 11,59 | 27.172.900 | | 2012-10-29 | 00:00:00 | 11,59 | 11,69 | 11,56 | 11,60 | 1.568.300 | | 2012-10-30 | 00:00:00 | 11,69 | 11,73 | 11,56 | 11,62 | 428.500 | | 2012-10-31 | 00:00:00 | 11,59 | 11,74 | 11,55 | 11,62 | 19.524.400 | | 2012-11-01 | 00:00:00 | 11,73 | 11,75 | 11,56 | 11,70 | 23.375.800 | | 2012-11-02 | 00:00:00 | 11,79 | 11,80 | 11,61 | 11,71 | 823.800 | | 2012-11-05 | 00:00:00 | 11,65 | 11,73 | 11,61 | 11,73 | 5.911.000 | | 2012-11-06 | 00:00:00 | 11,73 | 11,85 | 11,65 | 11,75 | 4.471.400 | | 2012-11-07 | 00:00:00 | 11,80 | 11,88 | 11,61 | 11,66 | 8.726.500 | | 2012-11-08 | 00:00:00 | 11,43 | 11,44 | 11,09 | 11,09 | 39.896.800 | | 2012-11-09 | 00:00:00 | 11,07 | 11,09 | 10,77 | 10,81 | 22.984.200 | | 2012-11-12 | 00:00:00 | 10,82 | 10,82 | 10,64 | 10,64 | 1.246.800 | | 2012-11-13 | 00:00:00 | 10,54 | 10,73 | 10,54 | 10,72 | 5.691.700 | | 2012-11-14 | 00:00:00 | 10,66 | 10,78 | 10,56 | 10,60 | 29.579.700 | | 2012-11-15 | 00:00:00 | 10,55 | 10,60 | 10,49 | 10,55 | 4.198.800 | | 2012-11-16 | 00:00:00 | 10,60 | 10,62 | 10,50 | 10,57 | 3.547.900 | | 2012-11-19 | 00:00:00 | 10,68 | 10,75 | 10,56 | 10,72 | 906.100 | | 2012-11-20 | 00:00:00 | 10,66 | 10,90 | 10,66 | 10,89 | 1.369.600 | | 2012-11-21 | 00:00:00 | 10,90 | 10,96 | 10,80 | 10,93 | 902.800 | | 2012-11-22 | 00:00:00 | 10,96 | 11,12 | 10,96 | 11,11 | 624.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
