(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 | | 2015-02-19 | 00:00:00 | 17,32 | 17,59 | 17,25 | 17,53 | 1.455.700 | | 2015-02-20 | 00:00:00 | 17,54 | 17,54 | 17,00 | 17,30 | 2.110.400 | | 2015-03-02 | 00:00:00 | 17,49 | 17,53 | 17,19 | 17,28 | 1.204.400 | | 2015-03-03 | 00:00:00 | 17,35 | 17,43 | 17,16 | 17,17 | 1.887.300 | | 2015-03-04 | 00:00:00 | 16,40 | 16,53 | 16,16 | 16,53 | 79.620.500 | | 2015-03-05 | 00:00:00 | 16,58 | 16,62 | 16,43 | 16,61 | 10.797.300 | | 2015-03-06 | 00:00:00 | 16,67 | 16,75 | 16,51 | 16,55 | 8.273.800 | | 2015-03-10 | 00:00:00 | 16,42 | 16,47 | 16,31 | 16,34 | 16.886.500 | | 2015-03-11 | 00:00:00 | 16,35 | 16,43 | 16,25 | 16,33 | 2.792.200 | | 2015-03-26 | 00:00:00 | 16,75 | 16,85 | 16,56 | 16,85 | 3.991.800 | | 2015-03-27 | 00:00:00 | 16,89 | 16,97 | 16,78 | 16,83 | 6.631.400 | | 2015-03-30 | 00:00:00 | 16,91 | 16,93 | 16,77 | 16,88 | 2.837.600 | | 2015-04-06 | 00:00:00 | 16,99 | 16,99 | 16,99 | 16,99 | 0 | | 2015-04-07 | 00:00:00 | 17,13 | 17,32 | 17,09 | 17,25 | 8.705.900 | | 2015-04-08 | 00:00:00 | 17,28 | 17,30 | 17,08 | 17,15 | 2.885.400 | | 2015-04-14 | 00:00:00 | 17,17 | 17,32 | 17,02 | 17,07 | 7.712.000 | | 2015-04-15 | 00:00:00 | 17,08 | 17,31 | 17,04 | 17,05 | 6.052.300 | | 2015-04-21 | 00:00:00 | 16,57 | 16,69 | 16,52 | 16,64 | 5.540.500 | | 2015-04-22 | 00:00:00 | 16,71 | 16,78 | 16,38 | 16,49 | 8.638.700 | | 2015-04-27 | 00:00:00 | 16,72 | 16,75 | 16,45 | 16,73 | 2.543.000 | | 2015-05-14 | 00:00:00 | 16,28 | 16,50 | 15,96 | 16,42 | 2.566.400 | | 2015-05-15 | 00:00:00 | 16,49 | 16,50 | 16,28 | 16,34 | 2.401.400 | | 2015-05-18 | 00:00:00 | 16,41 | 16,53 | 16,28 | 16,51 | 2.018.900 | | 2015-05-21 | 00:00:00 | 16,31 | 16,52 | 16,31 | 16,52 | 2.420.600 | | 2015-05-22 | 00:00:00 | 16,51 | 16,56 | 16,39 | 16,43 | 7.106.600 | | 2015-06-08 | 00:00:00 | 15,46 | 15,49 | 15,27 | 15,27 | 3.335.000 | | 2015-06-25 | 00:00:00 | 15,20 | 15,40 | 15,20 | 15,33 | 2.571.700 | | 2015-06-26 | 00:00:00 | 15,28 | 15,43 | 15,28 | 15,35 | 2.608.100 | | 2015-07-02 | 00:00:00 | 14,95 | 15,00 | 14,83 | 14,83 | 3.807.500 | | 2015-07-03 | 00:00:00 | 14,82 | 14,94 | 14,77 | 14,80 | 1.562.700 | | 2015-07-09 | 00:00:00 | 14,47 | 14,64 | 14,38 | 14,56 | 3.031.000 | | 2015-07-10 | 00:00:00 | 14,87 | 15,10 | 14,84 | 14,89 | 4.085.000 | | 2015-07-14 | 00:00:00 | 15,24 | 15,28 | 15,10 | 15,16 | 2.052.300 | | 2015-07-15 | 00:00:00 | 15,19 | 15,24 | 15,06 | 15,17 | 2.918.000 | | 2015-07-23 | 00:00:00 | 15,24 | 15,29 | 15,05 | 15,05 | 1.478.100 | | 2015-07-24 | 00:00:00 | 15,00 | 15,12 | 14,94 | 15,04 | 2.121.300 | | 2015-07-28 | 00:00:00 | 14,95 | 15,16 | 14,93 | 15,14 | 1.892.200 | | 2015-07-29 | 00:00:00 | 15,34 | 15,37 | 14,77 | 14,85 | 3.811.200 | | 2015-07-30 | 00:00:00 | 14,86 | 14,97 | 14,64 | 14,67 | 2.188.000 | | 2015-07-31 | 00:00:00 | 14,70 | 14,94 | 14,60 | 14,91 | 3.356.100 | | 2015-08-06 | 00:00:00 | 15,22 | 15,33 | 15,17 | 15,17 | 9.932.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
