(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 | | 2016-03-24 | 00:00:00 | 14,36 | 14,39 | 14,24 | 14,34 | 919.300 | | 2016-03-25 | 00:00:00 | 14,34 | 14,34 | 14,34 | 14,34 | 0 | | 2016-03-28 | 00:00:00 | 14,34 | 14,34 | 14,34 | 14,34 | 0 | | 2016-04-04 | 00:00:00 | 14,35 | 14,50 | 14,28 | 14,43 | 3.735.600 | | 2016-04-19 | 00:00:00 | 14,23 | 14,40 | 14,20 | 14,26 | 28.780.600 | | 2016-04-20 | 00:00:00 | 14,23 | 14,42 | 14,22 | 14,38 | 4.186.300 | | 2016-05-09 | 00:00:00 | 14,46 | 14,58 | 14,39 | 14,42 | 3.473.900 | | 2016-05-16 | 00:00:00 | 14,19 | 14,31 | 14,13 | 14,28 | 604.700 | | 2016-05-17 | 00:00:00 | 14,40 | 14,51 | 14,37 | 14,42 | 1.689.900 | | 2016-05-18 | 00:00:00 | 14,37 | 14,51 | 14,32 | 14,50 | 1.153.800 | | 2016-06-14 | 00:00:00 | 12,77 | 12,87 | 12,74 | 12,80 | 2.525.500 | | 2016-06-15 | 00:00:00 | 12,85 | 12,91 | 12,66 | 12,66 | 2.398.100 | | 2016-06-21 | 00:00:00 | 13,33 | 13,48 | 13,30 | 13,46 | 2.857.200 | | 2016-06-22 | 00:00:00 | 13,50 | 13,61 | 13,43 | 13,56 | 3.036.300 | | 2016-06-27 | 00:00:00 | 13,00 | 13,14 | 12,44 | 12,46 | 4.101.300 | | 2016-06-30 | 00:00:00 | 12,95 | 13,23 | 12,79 | 13,20 | 11.693.900 | | 2016-07-01 | 00:00:00 | 13,30 | 13,55 | 13,20 | 13,53 | 9.879.500 | | 2016-07-11 | 00:00:00 | 13,75 | 13,91 | 13,63 | 13,85 | 4.249.700 | | 2016-07-14 | 00:00:00 | 13,87 | 13,94 | 13,58 | 13,69 | 3.153.800 | | 2016-07-15 | 00:00:00 | 13,72 | 13,73 | 13,56 | 13,69 | 4.622.400 | | 2016-08-15 | 00:00:00 | 13,97 | 14,01 | 13,88 | 13,90 | 1.423.600 | | 2016-08-16 | 00:00:00 | 13,89 | 13,92 | 13,76 | 13,78 | 1.239.500 | | 2016-08-17 | 00:00:00 | 13,78 | 13,80 | 13,52 | 13,53 | 3.880.300 | | 2016-08-25 | 00:00:00 | 13,74 | 13,76 | 13,64 | 13,74 | 2.006.800 | | 2016-08-26 | 00:00:00 | 13,76 | 13,88 | 13,71 | 13,87 | 1.794.900 | | 2016-09-12 | 00:00:00 | 13,95 | 13,95 | 13,82 | 13,87 | 1.733.200 | | 2016-09-19 | 00:00:00 | 13,77 | 13,83 | 13,76 | 13,79 | 717.100 | | 2016-09-27 | 00:00:00 | 13,85 | 13,92 | 13,69 | 13,83 | 1.493.900 | | 2016-09-28 | 00:00:00 | 13,89 | 13,96 | 13,65 | 13,66 | 1.531.000 | | 2016-10-13 | 00:00:00 | 13,57 | 13,65 | 13,49 | 13,64 | 1.930.800 | | 2016-10-14 | 00:00:00 | 13,66 | 13,75 | 13,63 | 13,68 | 1.328.300 | | 2016-10-20 | 00:00:00 | 13,81 | 13,82 | 13,67 | 13,74 | 2.391.200 | | 2016-10-21 | 00:00:00 | 13,69 | 13,71 | 13,61 | 13,69 | 1.986.500 | | 2016-10-27 | 00:00:00 | 13,68 | 13,73 | 13,57 | 13,72 | 5.195.800 | | 2016-10-28 | 00:00:00 | 13,69 | 13,83 | 13,59 | 13,79 | 6.553.900 | | 2016-11-03 | 00:00:00 | 13,10 | 13,18 | 12,98 | 13,15 | 3.151.300 | | 2016-11-04 | 00:00:00 | 13,14 | 13,20 | 12,98 | 13,06 | 6.515.100 | | 2016-11-08 | 00:00:00 | 13,26 | 13,30 | 13,22 | 13,29 | 2.293.700 | | 2016-11-09 | 00:00:00 | 12,98 | 13,19 | 12,92 | 13,06 | 2.554.900 | | 2016-11-10 | 00:00:00 | 13,19 | 13,19 | 12,67 | 12,70 | 3.818.400 | | 2016-11-11 | 00:00:00 | 12,77 | 12,82 | 12,59 | 12,62 | 2.560.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
