(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 | | 2016-11-11 | 00:00:00 | 12,77 | 12,82 | 12,59 | 12,62 | 2.560.400 | | 2016-12-19 | 00:00:00 | 13,27 | 13,55 | 13,27 | 13,55 | 2.608.400 | | 2017-01-09 | 00:00:00 | 13,67 | 13,74 | 13,64 | 13,73 | 2.200.100 | | 2017-01-12 | 00:00:00 | 13,47 | 13,54 | 13,40 | 13,51 | 1.331.600 | | 2017-01-13 | 00:00:00 | 13,52 | 13,68 | 13,49 | 13,68 | 2.447.900 | | 2017-01-19 | 00:00:00 | 13,65 | 13,65 | 13,46 | 13,54 | 1.472.000 | | 2017-01-20 | 00:00:00 | 13,50 | 13,59 | 13,45 | 13,56 | 1.305.600 | | 2017-01-23 | 00:00:00 | 13,52 | 13,61 | 13,46 | 13,59 | 1.205.100 | | 2017-02-06 | 00:00:00 | 13,39 | 13,45 | 13,26 | 13,31 | 1.727.300 | | 2017-02-07 | 00:00:00 | 13,31 | 13,34 | 13,23 | 13,27 | 1.726.300 | | 2017-02-08 | 00:00:00 | 13,32 | 13,37 | 13,25 | 13,35 | 1.597.500 | | 2017-02-13 | 00:00:00 | 13,51 | 13,62 | 13,49 | 13,62 | 1.284.900 | | 2017-02-16 | 00:00:00 | 13,78 | 13,84 | 13,68 | 13,84 | 2.148.300 | | 2017-02-17 | 00:00:00 | 13,82 | 13,88 | 13,70 | 13,76 | 1.738.400 | | 2017-02-23 | 00:00:00 | 13,80 | 13,91 | 13,77 | 13,91 | 1.530.200 | | 2017-02-24 | 00:00:00 | 13,89 | 13,97 | 13,82 | 13,89 | 1.987.800 | | 2017-03-02 | 00:00:00 | 13,86 | 14,02 | 13,86 | 14,01 | 2.542.600 | | 2017-03-03 | 00:00:00 | 13,95 | 14,12 | 13,95 | 14,12 | 1.868.200 | | 2017-03-09 | 00:00:00 | 14,16 | 14,29 | 14,08 | 14,29 | 1.628.000 | | 2017-03-10 | 00:00:00 | 14,30 | 14,33 | 14,19 | 14,19 | 1.784.700 | | 2017-03-20 | 00:00:00 | 14,53 | 14,58 | 14,41 | 14,46 | 1.463.100 | | 2017-03-28 | 00:00:00 | 14,98 | 15,00 | 14,83 | 14,96 | 2.060.700 | | 2017-03-29 | 00:00:00 | 15,00 | 15,13 | 14,91 | 15,13 | 2.699.500 | | 2017-04-03 | 00:00:00 | 15,22 | 15,27 | 15,09 | 15,16 | 4.623.700 | | 2017-04-11 | 00:00:00 | 15,00 | 15,30 | 14,92 | 15,28 | 3.079.500 | | 2017-04-12 | 00:00:00 | 15,25 | 15,30 | 15,16 | 15,24 | 6.393.900 | | 2017-04-13 | 00:00:00 | 15,22 | 15,31 | 15,17 | 15,29 | 1.089.200 | | 2017-04-14 | 00:00:00 | 15,29 | 15,29 | 15,29 | 15,29 | 0 | | 2017-04-18 | 00:00:00 | 15,30 | 16,61 | 15,13 | 16,30 | 3.465.100 | | 2017-04-19 | 00:00:00 | 16,00 | 16,18 | 15,62 | 15,80 | 8.309.400 | | 2017-04-25 | 00:00:00 | 16,25 | 16,25 | 15,98 | 16,00 | 2.973.800 | | 2017-04-26 | 00:00:00 | 16,04 | 16,11 | 15,97 | 16,07 | 3.234.900 | | 2017-04-27 | 00:00:00 | 16,09 | 16,23 | 15,99 | 16,18 | 5.146.800 | | 2017-04-28 | 00:00:00 | 16,18 | 16,30 | 16,14 | 16,15 | 2.944.600 | | 2017-05-08 | 00:00:00 | 16,40 | 16,56 | 16,28 | 16,40 | 1.999.400 | | 2017-05-09 | 00:00:00 | 16,39 | 16,51 | 16,27 | 16,30 | 2.237.900 | | 2017-05-10 | 00:00:00 | 16,25 | 16,32 | 16,20 | 16,32 | 2.050.400 | | 2017-05-11 | 00:00:00 | 16,30 | 16,31 | 16,09 | 16,16 | 2.501.000 | | 2017-05-12 | 00:00:00 | 16,07 | 16,49 | 16,05 | 16,45 | 3.815.200 | | 2017-05-15 | 00:00:00 | 16,42 | 16,49 | 16,32 | 16,35 | 5.529.635 | | 2017-05-16 | 00:00:00 | 16,32 | 16,37 | 16,30 | 16,30 | 7.810.849 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
