(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 | | 2015-08-06 | 00:00:00 | 15,22 | 15,33 | 15,17 | 15,17 | 9.932.100 | | 2015-08-07 | 00:00:00 | 15,11 | 15,15 | 15,02 | 15,07 | 1.363.000 | | 2015-08-10 | 00:00:00 | 15,09 | 15,41 | 14,97 | 15,38 | 2.087.900 | | 2015-08-13 | 00:00:00 | 15,21 | 15,22 | 15,09 | 15,09 | 1.686.900 | | 2015-08-14 | 00:00:00 | 15,10 | 15,22 | 15,09 | 15,10 | 961.900 | | 2015-08-20 | 00:00:00 | 15,05 | 15,12 | 14,77 | 14,78 | 2.263.100 | | 2015-08-21 | 00:00:00 | 14,66 | 14,80 | 14,40 | 14,40 | 2.394.900 | | 2015-08-24 | 00:00:00 | 14,26 | 14,39 | 13,75 | 14,00 | 4.850.200 | | 2015-08-25 | 00:00:00 | 14,15 | 14,43 | 14,08 | 14,41 | 3.147.700 | | 2015-08-26 | 00:00:00 | 14,25 | 14,61 | 14,19 | 14,38 | 2.671.900 | | 2015-09-01 | 00:00:00 | 14,65 | 14,68 | 14,31 | 14,39 | 2.267.500 | | 2015-09-02 | 00:00:00 | 14,45 | 14,53 | 14,29 | 14,34 | 1.620.200 | | 2015-09-03 | 00:00:00 | 14,40 | 14,46 | 14,30 | 14,39 | 2.769.700 | | 2015-09-04 | 00:00:00 | 14,35 | 14,45 | 14,22 | 14,27 | 2.348.100 | | 2015-09-08 | 00:00:00 | 14,33 | 14,56 | 14,31 | 14,34 | 1.670.600 | | 2015-09-09 | 00:00:00 | 14,58 | 14,85 | 14,58 | 14,72 | 2.156.400 | | 2015-09-14 | 00:00:00 | 14,76 | 14,87 | 14,70 | 14,74 | 2.550.400 | | 2015-09-15 | 00:00:00 | 14,73 | 14,85 | 14,62 | 14,80 | 2.106.600 | | 2015-09-16 | 00:00:00 | 14,30 | 14,38 | 14,12 | 14,25 | 50.448.900 | | 2015-09-17 | 00:00:00 | 14,30 | 14,45 | 14,28 | 14,32 | 4.756.900 | | 2015-09-18 | 00:00:00 | 14,28 | 14,30 | 14,03 | 14,15 | 10.568.900 | | 2015-10-01 | 00:00:00 | 14,34 | 14,40 | 14,22 | 14,26 | 3.217.300 | | 2015-10-02 | 00:00:00 | 14,40 | 14,50 | 14,17 | 14,44 | 2.725.300 | | 2015-10-08 | 00:00:00 | 14,83 | 15,00 | 14,83 | 14,92 | 2.721.800 | | 2015-10-09 | 00:00:00 | 15,00 | 15,17 | 14,92 | 15,10 | 2.268.100 | | 2015-10-12 | 00:00:00 | 15,10 | 15,20 | 14,98 | 15,12 | 1.230.500 | | 2015-10-15 | 00:00:00 | 15,22 | 15,30 | 15,13 | 15,28 | 1.672.100 | | 2015-10-16 | 00:00:00 | 15,31 | 15,42 | 15,29 | 15,42 | 2.665.200 | | 2015-10-22 | 00:00:00 | 14,69 | 15,17 | 14,65 | 15,14 | 3.162.700 | | 2015-10-23 | 00:00:00 | 15,25 | 15,58 | 15,12 | 15,41 | 2.431.900 | | 2015-10-29 | 00:00:00 | 15,08 | 15,08 | 14,85 | 15,01 | 8.332.100 | | 2015-10-30 | 00:00:00 | 15,15 | 15,22 | 15,03 | 15,11 | 4.512.600 | | 2015-11-05 | 00:00:00 | 14,57 | 14,63 | 14,42 | 14,43 | 8.109.200 | | 2015-11-06 | 00:00:00 | 14,45 | 14,52 | 14,37 | 14,42 | 2.183.300 | | 2015-11-09 | 00:00:00 | 14,38 | 14,46 | 14,07 | 14,08 | 4.897.800 | | 2015-11-19 | 00:00:00 | 14,62 | 14,70 | 14,56 | 14,61 | 1.840.600 | | 2015-11-20 | 00:00:00 | 13,90 | 14,11 | 13,71 | 14,00 | 80.070.700 | | 2015-11-30 | 00:00:00 | 14,52 | 14,68 | 14,50 | 14,66 | 11.128.200 | | 2015-12-01 | 00:00:00 | 14,66 | 14,67 | 14,27 | 14,34 | 3.420.900 | | 2015-12-02 | 00:00:00 | 14,40 | 14,45 | 14,30 | 14,31 | 4.875.100 | | 2015-12-03 | 00:00:00 | 14,32 | 14,44 | 13,87 | 13,88 | 4.605.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
