(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-05-13 | 00:00:00 | 14,74 | 14,85 | 14,44 | 14,63 | 1.395.200 | | 2013-05-14 | 00:00:00 | 14,71 | 14,71 | 14,38 | 14,55 | 1.523.300 | | 2013-05-15 | 00:00:00 | 14,52 | 14,85 | 14,35 | 14,84 | 1.273.400 | | 2013-05-23 | 00:00:00 | 14,00 | 14,06 | 13,83 | 13,93 | 1.321.600 | | 2013-05-24 | 00:00:00 | 13,94 | 14,06 | 13,79 | 13,88 | 802.800 | | 2013-06-06 | 00:00:00 | 13,81 | 14,03 | 13,60 | 13,60 | 1.582.900 | | 2013-06-07 | 00:00:00 | 13,59 | 13,86 | 13,59 | 13,81 | 1.958.100 | | 2013-06-11 | 00:00:00 | 13,80 | 13,82 | 13,43 | 13,60 | 1.450.700 | | 2013-06-12 | 00:00:00 | 13,52 | 13,93 | 13,52 | 13,75 | 2.241.000 | | 2013-06-17 | 00:00:00 | 13,93 | 14,07 | 13,85 | 13,95 | 687.700 | | 2013-07-01 | 00:00:00 | 13,45 | 13,62 | 13,43 | 13,62 | 1.489.200 | | 2013-07-08 | 00:00:00 | 13,86 | 14,10 | 13,84 | 14,05 | 1.714.100 | | 2013-07-18 | 00:00:00 | 13,65 | 13,66 | 13,46 | 13,59 | 7.172.700 | | 2013-07-19 | 00:00:00 | 13,58 | 13,60 | 13,44 | 13,50 | 2.308.900 | | 2013-08-05 | 00:00:00 | 13,88 | 14,11 | 13,83 | 13,88 | 2.348.200 | | 2013-08-06 | 00:00:00 | 13,85 | 14,15 | 13,85 | 14,12 | 5.646.500 | | 2013-08-07 | 00:00:00 | 14,09 | 14,14 | 13,94 | 14,07 | 1.443.400 | | 2013-08-08 | 00:00:00 | 14,14 | 14,23 | 13,98 | 14,02 | 1.767.100 | | 2013-08-15 | 00:00:00 | 13,90 | 13,94 | 13,66 | 13,77 | 2.661.100 | | 2013-08-16 | 00:00:00 | 13,75 | 13,84 | 13,67 | 13,70 | 2.184.800 | | 2013-08-29 | 00:00:00 | 13,06 | 13,38 | 12,91 | 13,31 | 4.320.800 | | 2013-08-30 | 00:00:00 | 13,36 | 13,47 | 13,20 | 13,36 | 5.046.800 | | 2013-09-05 | 00:00:00 | 13,57 | 13,78 | 13,52 | 13,78 | 2.022.100 | | 2013-09-06 | 00:00:00 | 13,78 | 13,93 | 13,70 | 13,92 | 3.901.400 | | 2013-09-19 | 00:00:00 | 14,65 | 14,69 | 14,53 | 14,65 | 3.918.600 | | 2013-09-20 | 00:00:00 | 14,62 | 14,83 | 14,62 | 14,83 | 2.605.600 | | 2013-09-26 | 00:00:00 | 14,31 | 14,40 | 14,20 | 14,35 | 3.818.400 | | 2013-09-27 | 00:00:00 | 14,38 | 14,40 | 14,27 | 14,35 | 2.592.900 | | 2013-10-01 | 00:00:00 | 14,35 | 14,62 | 14,29 | 14,59 | 2.645.200 | | 2013-10-02 | 00:00:00 | 14,57 | 14,89 | 14,47 | 14,87 | 2.909.100 | | 2013-10-07 | 00:00:00 | 14,95 | 15,07 | 14,87 | 15,06 | 3.178.900 | | 2013-10-10 | 00:00:00 | 15,24 | 15,42 | 15,24 | 15,40 | 1.966.600 | | 2013-10-11 | 00:00:00 | 15,52 | 15,53 | 15,34 | 15,53 | 1.673.800 | | 2013-10-15 | 00:00:00 | 15,53 | 15,68 | 15,51 | 15,61 | 3.087.000 | | 2013-10-16 | 00:00:00 | 15,53 | 15,75 | 15,50 | 15,73 | 4.173.300 | | 2013-10-17 | 00:00:00 | 15,68 | 15,85 | 15,61 | 15,76 | 1.509.300 | | 2013-10-18 | 00:00:00 | 15,79 | 15,95 | 15,79 | 15,90 | 4.695.500 | | 2013-10-21 | 00:00:00 | 15,90 | 16,05 | 15,84 | 15,95 | 3.426.500 | | 2013-10-22 | 00:00:00 | 15,98 | 16,13 | 15,91 | 15,94 | 2.849.600 | | 2013-10-23 | 00:00:00 | 15,91 | 15,93 | 15,65 | 15,75 | 5.912.900 | | 2013-10-31 | 00:00:00 | 15,60 | 15,82 | 15,42 | 15,80 | 4.390.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
