(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 | | 2014-09-05 | 00:00:00 | 16,39 | 16,52 | 16,22 | 16,44 | 1.294.200 | | 2014-09-08 | 00:00:00 | 16,45 | 16,50 | 16,34 | 16,36 | 876.200 | | 2014-09-09 | 00:00:00 | 16,30 | 16,39 | 16,05 | 16,12 | 884.700 | | 2014-09-10 | 00:00:00 | 16,06 | 16,07 | 15,81 | 15,99 | 1.350.600 | | 2014-09-11 | 00:00:00 | 16,00 | 16,08 | 15,78 | 15,88 | 1.217.500 | | 2014-09-12 | 00:00:00 | 15,90 | 15,98 | 15,84 | 15,98 | 1.253.900 | | 2014-09-29 | 00:00:00 | 15,69 | 15,72 | 15,41 | 15,52 | 1.239.400 | | 2014-10-03 | 00:00:00 | 15,26 | 15,35 | 15,10 | 15,31 | 1.562.200 | | 2014-10-09 | 00:00:00 | 15,11 | 15,18 | 14,86 | 14,90 | 1.876.600 | | 2014-10-10 | 00:00:00 | 14,80 | 14,89 | 14,56 | 14,85 | 2.054.300 | | 2014-10-14 | 00:00:00 | 14,85 | 14,94 | 14,58 | 14,82 | 3.503.600 | | 2014-10-15 | 00:00:00 | 14,85 | 14,91 | 14,21 | 14,24 | 48.096.200 | | 2014-10-20 | 00:00:00 | 14,65 | 14,65 | 14,44 | 14,59 | 1.458.900 | | 2014-10-27 | 00:00:00 | 15,51 | 15,54 | 15,02 | 15,27 | 3.436.600 | | 2014-10-30 | 00:00:00 | 16,10 | 16,50 | 15,53 | 16,48 | 11.949.300 | | 2014-10-31 | 00:00:00 | 16,79 | 16,88 | 16,35 | 16,60 | 2.833.900 | | 2014-11-04 | 00:00:00 | 16,26 | 16,42 | 15,82 | 15,86 | 5.558.500 | | 2014-11-05 | 00:00:00 | 15,95 | 16,32 | 15,94 | 16,19 | 11.017.300 | | 2014-11-06 | 00:00:00 | 16,10 | 16,44 | 16,04 | 16,11 | 5.473.700 | | 2014-11-07 | 00:00:00 | 16,19 | 16,36 | 16,01 | 16,14 | 2.774.000 | | 2014-11-11 | 00:00:00 | 16,60 | 16,67 | 16,50 | 16,52 | 8.179.000 | | 2014-11-12 | 00:00:00 | 16,38 | 16,47 | 16,11 | 16,11 | 3.347.200 | | 2014-12-01 | 00:00:00 | 17,10 | 17,28 | 17,08 | 17,22 | 1.471.600 | | 2014-12-25 | 00:00:00 | 16,70 | 16,70 | 16,70 | 16,70 | 0 | | 2014-12-26 | 00:00:00 | 16,70 | 16,70 | 16,70 | 16,70 | 0 | | 2015-01-01 | 00:00:00 | 16,43 | 16,43 | 16,43 | 16,43 | 0 | | 2015-01-02 | 00:00:00 | 16,60 | 16,69 | 16,41 | 16,57 | 994.200 | | 2015-01-12 | 00:00:00 | 16,82 | 17,03 | 16,73 | 16,81 | 1.977.100 | | 2015-01-20 | 00:00:00 | 17,43 | 17,68 | 17,43 | 17,60 | 1.957.600 | | 2015-01-21 | 00:00:00 | 17,69 | 17,69 | 17,23 | 17,49 | 1.673.000 | | 2015-01-29 | 00:00:00 | 17,41 | 17,50 | 17,22 | 17,50 | 1.567.400 | | 2015-01-30 | 00:00:00 | 17,50 | 17,72 | 17,33 | 17,37 | 1.350.900 | | 2015-02-02 | 00:00:00 | 17,35 | 17,40 | 17,05 | 17,30 | 1.297.400 | | 2015-02-03 | 00:00:00 | 17,35 | 17,69 | 17,34 | 17,59 | 1.093.000 | | 2015-02-04 | 00:00:00 | 17,54 | 17,64 | 17,33 | 17,37 | 2.098.900 | | 2015-02-12 | 00:00:00 | 17,10 | 17,70 | 17,09 | 17,64 | 1.737.600 | | 2015-02-13 | 00:00:00 | 17,69 | 17,82 | 17,62 | 17,72 | 1.240.500 | | 2015-02-16 | 00:00:00 | 17,64 | 17,84 | 17,34 | 17,35 | 1.167.300 | | 2015-02-17 | 00:00:00 | 17,30 | 17,64 | 17,28 | 17,39 | 1.241.300 | | 2015-02-18 | 00:00:00 | 17,40 | 17,72 | 17,28 | 17,33 | 2.320.600 | | 2015-02-19 | 00:00:00 | 17,32 | 17,59 | 17,25 | 17,53 | 1.455.700 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
