(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 | | 2013-10-31 | 00:00:00 | 15,60 | 15,82 | 15,42 | 15,80 | 4.390.300 | | 2013-11-01 | 00:00:00 | 15,77 | 15,79 | 15,41 | 15,49 | 4.424.800 | | 2013-11-05 | 00:00:00 | 15,58 | 15,60 | 15,36 | 15,40 | 4.719.600 | | 2013-11-06 | 00:00:00 | 15,19 | 15,37 | 15,19 | 15,30 | 2.242.000 | | 2013-11-14 | 00:00:00 | 15,34 | 15,49 | 15,27 | 15,37 | 1.121.100 | | 2013-11-15 | 00:00:00 | 15,34 | 15,40 | 15,24 | 15,33 | 1.228.300 | | 2013-11-25 | 00:00:00 | 15,23 | 15,32 | 15,15 | 15,20 | 1.610.600 | | 2013-11-28 | 00:00:00 | 15,57 | 15,72 | 15,55 | 15,62 | 1.103.600 | | 2013-11-29 | 00:00:00 | 15,65 | 15,73 | 15,60 | 15,65 | 1.712.300 | | 2013-12-10 | 00:00:00 | 15,65 | 15,69 | 15,43 | 15,48 | 1.358.100 | | 2013-12-11 | 00:00:00 | 15,50 | 15,60 | 15,41 | 15,43 | 1.838.700 | | 2013-12-12 | 00:00:00 | 15,40 | 15,50 | 15,23 | 15,27 | 1.160.700 | | 2013-12-13 | 00:00:00 | 15,15 | 15,28 | 15,03 | 15,16 | 2.395.200 | | 2013-12-19 | 00:00:00 | 15,27 | 15,62 | 15,27 | 15,61 | 2.424.400 | | 2013-12-20 | 00:00:00 | 15,59 | 15,68 | 15,52 | 15,56 | 10.384.400 | | 2013-12-26 | 00:00:00 | 16,11 | 16,11 | 16,11 | 16,11 | 0 | | 2013-12-27 | 00:00:00 | 16,15 | 16,22 | 16,05 | 16,20 | 1.430.200 | | 2013-12-30 | 00:00:00 | 16,20 | 16,24 | 16,09 | 16,23 | 1.154.100 | | 2014-01-16 | 00:00:00 | 16,98 | 17,16 | 16,95 | 17,12 | 1.603.500 | | 2014-01-17 | 00:00:00 | 17,15 | 17,61 | 16,95 | 17,39 | 2.164.600 | | 2014-01-20 | 00:00:00 | 17,33 | 17,40 | 17,20 | 17,38 | 2.072.400 | | 2014-01-21 | 00:00:00 | 17,29 | 17,37 | 17,22 | 17,32 | 1.620.700 | | 2014-01-22 | 00:00:00 | 17,38 | 17,42 | 17,05 | 17,08 | 1.644.400 | | 2014-01-28 | 00:00:00 | 16,24 | 16,44 | 16,18 | 16,40 | 1.524.200 | | 2014-01-29 | 00:00:00 | 16,48 | 16,82 | 16,27 | 16,58 | 2.167.100 | | 2014-02-10 | 00:00:00 | 17,00 | 17,00 | 16,77 | 16,85 | 1.382.500 | | 2014-02-13 | 00:00:00 | 16,86 | 17,19 | 16,76 | 17,14 | 1.463.400 | | 2014-02-14 | 00:00:00 | 17,10 | 17,24 | 17,03 | 17,16 | 1.028.600 | | 2014-02-17 | 00:00:00 | 17,20 | 17,25 | 17,02 | 17,02 | 581.900 | | 2014-02-27 | 00:00:00 | 17,26 | 17,40 | 17,15 | 17,26 | 1.510.400 | | 2014-02-28 | 00:00:00 | 17,20 | 17,25 | 16,99 | 17,02 | 2.413.300 | | 2014-03-03 | 00:00:00 | 16,80 | 16,90 | 16,65 | 16,75 | 2.609.700 | | 2014-03-04 | 00:00:00 | 16,76 | 16,92 | 16,70 | 16,86 | 1.814.200 | | 2014-03-10 | 00:00:00 | 16,70 | 16,85 | 16,38 | 16,50 | 7.359.700 | | 2014-03-13 | 00:00:00 | 16,52 | 16,61 | 16,14 | 16,14 | 2.087.300 | | 2014-03-14 | 00:00:00 | 16,04 | 16,07 | 15,65 | 15,79 | 1.781.200 | | 2014-04-01 | 00:00:00 | 16,62 | 16,80 | 16,56 | 16,75 | 22.273.600 | | 2014-04-02 | 00:00:00 | 16,80 | 16,93 | 16,70 | 16,93 | 4.143.800 | | 2014-04-03 | 00:00:00 | 16,98 | 17,19 | 16,94 | 17,11 | 1.976.700 | | 2014-04-04 | 00:00:00 | 17,11 | 17,15 | 16,85 | 17,08 | 1.493.600 | | 2014-04-07 | 00:00:00 | 16,85 | 17,19 | 16,85 | 17,02 | 1.043.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
