(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-12-03 | 00:00:00 | 14,32 | 14,44 | 13,87 | 13,88 | 4.605.100 | | 2015-12-04 | 00:00:00 | 13,85 | 13,90 | 13,73 | 13,86 | 3.244.000 | | 2015-12-08 | 00:00:00 | 14,03 | 14,03 | 13,75 | 13,77 | 2.149.500 | | 2015-12-09 | 00:00:00 | 13,82 | 13,83 | 13,57 | 13,76 | 3.575.700 | | 2015-12-10 | 00:00:00 | 13,70 | 13,83 | 13,63 | 13,78 | 2.720.900 | | 2015-12-11 | 00:00:00 | 13,76 | 13,76 | 13,54 | 13,54 | 3.274.100 | | 2015-12-15 | 00:00:00 | 13,51 | 13,99 | 13,48 | 13,90 | 8.423.900 | | 2015-12-16 | 00:00:00 | 13,87 | 13,92 | 13,75 | 13,80 | 4.749.100 | | 2015-12-24 | 00:00:00 | 14,15 | 14,28 | 14,11 | 14,27 | 504.900 | | 2015-12-25 | 00:00:00 | 14,27 | 14,27 | 14,27 | 14,27 | 0 | | 2015-12-28 | 00:00:00 | 14,22 | 14,29 | 14,19 | 14,22 | 2.462.000 | | 2015-12-31 | 00:00:00 | 14,26 | 14,50 | 14,26 | 14,41 | 1.206.800 | | 2016-01-01 | 00:00:00 | 14,41 | 14,41 | 14,41 | 14,41 | 0 | | 2016-01-12 | 00:00:00 | 13,35 | 13,58 | 13,27 | 13,37 | 6.143.400 | | 2016-01-13 | 00:00:00 | 13,37 | 13,62 | 13,34 | 13,44 | 4.281.400 | | 2016-01-18 | 00:00:00 | 12,78 | 12,95 | 12,48 | 12,48 | 4.131.600 | | 2016-01-19 | 00:00:00 | 12,63 | 12,83 | 12,62 | 12,66 | 2.012.600 | | 2016-01-20 | 00:00:00 | 12,46 | 12,46 | 12,14 | 12,22 | 2.685.700 | | 2016-01-21 | 00:00:00 | 12,28 | 12,63 | 12,24 | 12,59 | 3.235.900 | | 2016-01-22 | 00:00:00 | 12,90 | 13,47 | 12,87 | 13,33 | 4.476.800 | | 2016-01-25 | 00:00:00 | 13,42 | 13,42 | 13,06 | 13,13 | 2.458.400 | | 2016-01-27 | 00:00:00 | 13,18 | 13,50 | 13,18 | 13,47 | 3.024.800 | | 2016-01-28 | 00:00:00 | 13,36 | 13,57 | 13,22 | 13,34 | 1.964.500 | | 2016-02-01 | 00:00:00 | 13,76 | 13,85 | 13,63 | 13,75 | 1.894.600 | | 2016-02-09 | 00:00:00 | 12,74 | 12,81 | 12,37 | 12,63 | 3.237.800 | | 2016-02-10 | 00:00:00 | 12,65 | 13,06 | 12,39 | 12,89 | 3.201.900 | | 2016-02-11 | 00:00:00 | 12,77 | 12,77 | 12,44 | 12,44 | 3.200.700 | | 2016-02-12 | 00:00:00 | 12,49 | 12,53 | 12,21 | 12,33 | 4.366.400 | | 2016-02-15 | 00:00:00 | 12,64 | 12,75 | 12,54 | 12,72 | 2.110.300 | | 2016-02-22 | 00:00:00 | 13,28 | 13,46 | 13,25 | 13,31 | 2.478.800 | | 2016-02-26 | 00:00:00 | 13,62 | 13,77 | 13,58 | 13,72 | 3.384.500 | | 2016-03-01 | 00:00:00 | 13,74 | 13,90 | 13,73 | 13,85 | 2.798.100 | | 2016-03-02 | 00:00:00 | 13,96 | 13,97 | 13,69 | 13,88 | 2.820.100 | | 2016-03-08 | 00:00:00 | 13,80 | 14,05 | 13,75 | 13,92 | 2.262.800 | | 2016-03-09 | 00:00:00 | 13,93 | 14,02 | 13,79 | 13,87 | 5.304.400 | | 2016-03-10 | 00:00:00 | 13,85 | 14,22 | 13,80 | 13,93 | 2.744.900 | | 2016-03-11 | 00:00:00 | 14,09 | 14,15 | 13,95 | 14,07 | 2.513.400 | | 2016-03-17 | 00:00:00 | 14,18 | 14,18 | 13,88 | 14,06 | 2.014.900 | | 2016-03-18 | 00:00:00 | 14,14 | 14,30 | 14,11 | 14,29 | 3.475.100 | | 2016-03-21 | 00:00:00 | 14,18 | 14,34 | 14,12 | 14,29 | 2.823.000 | | 2016-03-24 | 00:00:00 | 14,36 | 14,39 | 14,24 | 14,34 | 919.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
