(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-07-11 | 00:00:00 | 16,38 | 16,40 | 16,30 | 16,30 | 1.091.945 | | 2017-07-12 | 00:00:00 | 16,32 | 16,43 | 16,32 | 16,38 | 1.284.542 | | 2017-07-13 | 00:00:00 | 16,42 | 16,52 | 16,38 | 16,48 | 1.929.848 | | 2017-07-14 | 00:00:00 | 16,45 | 16,49 | 16,42 | 16,48 | 997.375 | | 2017-07-17 | 00:00:00 | 16,48 | 16,52 | 16,44 | 16,51 | 1.873.662 | | 2017-07-18 | 00:00:00 | 16,45 | 16,50 | 16,37 | 16,42 | 2.648.208 | | 2017-07-19 | 00:00:00 | 16,35 | 16,50 | 16,35 | 16,44 | 5.423.771 | | 2017-07-20 | 00:00:00 | 16,49 | 16,59 | 16,45 | 16,50 | 6.894.953 | | 2017-07-21 | 00:00:00 | 16,65 | 16,91 | 16,62 | 16,65 | 3.330.914 | | 2017-07-24 | 00:00:00 | 16,68 | 16,84 | 16,68 | 16,70 | 2.155.966 | | 2017-07-25 | 00:00:00 | 16,74 | 16,85 | 16,72 | 16,76 | 2.837.399 | | 2017-07-26 | 00:00:00 | 16,78 | 16,95 | 16,74 | 16,95 | 2.763.057 | | 2017-07-27 | 00:00:00 | 16,81 | 16,92 | 16,81 | 16,85 | 1.516.608 | | 2017-07-28 | 00:00:00 | 16,82 | 16,83 | 16,66 | 16,66 | 1.504.561 | | 2017-07-31 | 00:00:00 | 16,66 | 16,77 | 16,64 | 16,69 | 4.074.627 | | 2017-08-01 | 00:00:00 | 16,75 | 16,85 | 16,69 | 16,80 | 1.270.681 | | 2017-08-02 | 00:00:00 | 16,80 | 16,85 | 16,68 | 16,68 | 1.666.222 | | 2017-08-03 | 00:00:00 | 16,69 | 16,72 | 16,60 | 16,71 | 3.636.241 | | 2017-08-04 | 00:00:00 | 16,68 | 16,87 | 16,68 | 16,80 | 864.630 | | 2017-08-07 | 00:00:00 | 16,80 | 16,91 | 16,79 | 16,91 | 766.241 | | 2017-08-08 | 00:00:00 | 16,92 | 16,95 | 16,87 | 16,94 | 661.857 | | 2017-08-09 | 00:00:00 | 16,82 | 16,92 | 16,80 | 16,92 | 1.209.070 | | 2017-08-10 | 00:00:00 | 16,86 | 16,93 | 16,76 | 16,83 | 1.701.537 | | 2017-08-11 | 00:00:00 | 16,72 | 16,75 | 16,67 | 16,75 | 767.991 | | 2017-08-14 | 00:00:00 | 16,71 | 16,91 | 16,70 | 16,87 | 803.701 | | 2017-08-15 | 00:00:00 | 16,90 | 16,93 | 16,78 | 16,82 | 427.826 | | 2017-08-16 | 00:00:00 | 16,85 | 16,87 | 16,72 | 16,78 | 1.069.133 | | 2017-08-17 | 00:00:00 | 16,80 | 16,80 | 16,70 | 16,77 | 961.680 | | 2017-08-18 | 00:00:00 | 16,71 | 16,78 | 16,70 | 16,78 | 853.665 | | 2017-08-21 | 00:00:00 | 16,72 | 16,79 | 16,71 | 16,79 | 1.721.324 | | 2017-08-22 | 00:00:00 | 16,80 | 16,83 | 16,72 | 16,72 | 1.790.176 | | 2017-08-23 | 00:00:00 | 16,78 | 16,78 | 16,72 | 16,75 | 782.712 | | 2017-08-24 | 00:00:00 | 16,82 | 16,88 | 16,77 | 16,79 | 1.271.860 | | 2017-08-25 | 00:00:00 | 16,83 | 17,02 | 16,75 | 16,92 | 1.716.564 | | 2017-08-28 | 00:00:00 | 16,86 | 16,99 | 16,86 | 16,91 | 853.396 | | 2017-08-29 | 00:00:00 | 16,88 | 16,90 | 16,82 | 16,86 | 1.118.575 | | 2017-08-30 | 00:00:00 | 16,86 | 16,93 | 16,86 | 16,92 | 803.617 | | 2017-08-31 | 00:00:00 | 16,93 | 17,00 | 16,89 | 17,00 | 1.947.263 | | 2017-09-01 | 00:00:00 | 17,00 | 17,06 | 16,95 | 16,97 | 2.104.861 | | 2017-09-04 | 00:00:00 | 16,92 | 16,97 | 16,89 | 16,90 | 1.143.407 | | 2017-09-05 | 00:00:00 | 16,90 | 16,98 | 16,87 | 16,98 | 1.093.354 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
