(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 | | 2014-04-07 | 00:00:00 | 16,85 | 17,19 | 16,85 | 17,02 | 1.043.500 | | 2014-04-17 | 00:00:00 | 15,84 | 15,95 | 15,73 | 15,84 | 1.254.200 | | 2014-04-18 | 00:00:00 | 15,84 | 15,84 | 15,84 | 15,84 | 0 | | 2014-04-22 | 00:00:00 | 15,96 | 16,18 | 15,90 | 16,15 | 1.786.500 | | 2014-04-23 | 00:00:00 | 16,15 | 16,28 | 16,09 | 16,22 | 2.006.800 | | 2014-05-06 | 00:00:00 | 16,32 | 16,78 | 16,27 | 16,60 | 3.371.100 | | 2014-05-07 | 00:00:00 | 16,41 | 16,59 | 16,32 | 16,45 | 1.854.400 | | 2014-05-08 | 00:00:00 | 16,45 | 16,65 | 16,41 | 16,65 | 1.262.200 | | 2014-05-09 | 00:00:00 | 16,64 | 16,72 | 16,53 | 16,57 | 2.231.400 | | 2014-05-12 | 00:00:00 | 16,60 | 16,84 | 16,60 | 16,81 | 1.892.900 | | 2014-05-13 | 00:00:00 | 16,84 | 16,93 | 16,77 | 16,89 | 3.086.000 | | 2014-05-14 | 00:00:00 | 16,48 | 16,58 | 16,11 | 16,18 | 2.590.100 | | 2014-05-20 | 00:00:00 | 15,90 | 15,98 | 15,73 | 15,78 | 1.614.700 | | 2014-05-21 | 00:00:00 | 15,74 | 15,86 | 15,71 | 15,79 | 1.216.000 | | 2014-05-22 | 00:00:00 | 15,84 | 15,85 | 15,65 | 15,74 | 1.426.000 | | 2014-05-23 | 00:00:00 | 15,74 | 15,90 | 15,71 | 15,84 | 1.210.100 | | 2014-05-26 | 00:00:00 | 15,87 | 15,98 | 15,84 | 15,91 | 1.296.700 | | 2014-06-02 | 00:00:00 | 16,15 | 16,29 | 16,00 | 16,10 | 889.900 | | 2014-06-12 | 00:00:00 | 16,83 | 16,98 | 16,75 | 16,80 | 1.130.900 | | 2014-06-13 | 00:00:00 | 16,80 | 16,85 | 16,65 | 16,68 | 1.178.000 | | 2014-06-17 | 00:00:00 | 16,64 | 16,76 | 16,60 | 16,74 | 1.249.800 | | 2014-06-18 | 00:00:00 | 16,77 | 17,10 | 16,77 | 16,83 | 2.018.700 | | 2014-06-19 | 00:00:00 | 16,97 | 17,00 | 16,83 | 16,85 | 747.900 | | 2014-06-20 | 00:00:00 | 16,87 | 16,89 | 16,67 | 16,67 | 1.836.300 | | 2014-06-24 | 00:00:00 | 16,69 | 16,81 | 16,65 | 16,73 | 688.400 | | 2014-06-25 | 00:00:00 | 16,69 | 16,72 | 16,50 | 16,68 | 2.317.300 | | 2014-06-26 | 00:00:00 | 16,75 | 16,78 | 16,60 | 16,76 | 1.026.900 | | 2014-06-27 | 00:00:00 | 16,81 | 16,84 | 16,70 | 16,73 | 1.053.300 | | 2014-07-01 | 00:00:00 | 16,86 | 16,90 | 16,74 | 16,81 | 1.451.200 | | 2014-07-02 | 00:00:00 | 16,83 | 17,05 | 16,78 | 17,00 | 3.025.100 | | 2014-07-07 | 00:00:00 | 16,94 | 16,98 | 16,71 | 16,79 | 730.000 | | 2014-07-14 | 00:00:00 | 16,34 | 16,46 | 16,27 | 16,37 | 935.900 | | 2014-07-15 | 00:00:00 | 16,35 | 16,43 | 16,24 | 16,30 | 1.006.200 | | 2014-07-16 | 00:00:00 | 16,38 | 16,64 | 16,36 | 16,63 | 1.128.200 | | 2014-07-17 | 00:00:00 | 16,54 | 16,68 | 16,50 | 16,54 | 576.500 | | 2014-07-18 | 00:00:00 | 16,47 | 16,50 | 16,32 | 16,40 | 2.037.500 | | 2014-08-25 | 00:00:00 | 15,93 | 15,97 | 15,78 | 15,89 | 1.136.000 | | 2014-08-28 | 00:00:00 | 16,03 | 16,05 | 15,88 | 15,94 | 1.061.100 | | 2014-08-29 | 00:00:00 | 15,95 | 16,01 | 15,86 | 16,01 | 1.112.300 | | 2014-09-04 | 00:00:00 | 16,24 | 16,47 | 16,05 | 16,35 | 1.948.600 | | 2014-09-05 | 00:00:00 | 16,39 | 16,52 | 16,22 | 16,44 | 1.294.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
