(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 | | 2017-09-05 | 00:00:00 | 16,90 | 16,98 | 16,87 | 16,98 | 1.093.354 | | 2017-09-06 | 00:00:00 | 16,93 | 16,98 | 16,86 | 16,86 | 2.333.511 | | 2017-09-07 | 00:00:00 | 16,91 | 16,95 | 16,89 | 16,93 | 1.594.703 | | 2017-09-08 | 00:00:00 | 16,92 | 16,97 | 16,90 | 16,96 | 1.494.244 | | 2017-09-11 | 00:00:00 | 16,97 | 17,16 | 16,97 | 17,15 | 1.907.032 | | 2017-09-12 | 00:00:00 | 17,15 | 17,20 | 17,07 | 17,12 | 1.854.215 | | 2017-09-13 | 00:00:00 | 17,10 | 17,15 | 17,08 | 17,11 | 2.421.068 | | 2017-09-14 | 00:00:00 | 17,05 | 17,09 | 17,00 | 17,09 | 2.990.208 | | 2017-09-15 | 00:00:00 | 17,03 | 17,12 | 17,02 | 17,02 | 3.952.114 | | 2017-09-18 | 00:00:00 | 17,00 | 17,18 | 17,00 | 17,03 | 2.974.613 | | 2017-09-19 | 00:00:00 | 17,07 | 17,14 | 17,06 | 17,12 | 2.157.134 | | 2017-09-20 | 00:00:00 | 17,05 | 17,17 | 17,02 | 17,02 | 4.391.193 | | 2017-09-21 | 00:00:00 | 17,11 | 17,13 | 16,99 | 17,03 | 6.816.439 | | 2017-09-22 | 00:00:00 | 17,03 | 17,37 | 17,02 | 17,37 | 4.122.713 | | 2017-09-25 | 00:00:00 | 17,31 | 17,39 | 17,15 | 17,20 | 1.867.295 | | 2017-09-26 | 00:00:00 | 17,15 | 17,22 | 17,12 | 17,15 | 1.991.197 | | 2017-09-27 | 00:00:00 | 17,12 | 17,15 | 17,09 | 17,10 | 1.654.813 | | 2017-09-28 | 00:00:00 | 17,09 | 17,14 | 17,03 | 17,08 | 2.701.132 | | 2017-09-29 | 00:00:00 | 17,08 | 17,13 | 17,03 | 17,10 | 13.589.839 | | 2017-10-02 | 00:00:00 | 17,10 | 17,12 | 16,98 | 17,07 | 14.396.161 | | 2017-10-03 | 00:00:00 | 17,01 | 17,11 | 16,89 | 17,11 | 8.424.188 | | 2017-10-04 | 00:00:00 | 17,05 | 17,26 | 16,99 | 17,26 | 10.626.724 | | 2017-10-05 | 00:00:00 | 17,06 | 17,36 | 17,05 | 17,34 | 13.119.431 | | 2017-10-06 | 00:00:00 | 17,27 | 17,35 | 17,20 | 17,27 | 3.625.868 | | 2017-10-09 | 00:00:00 | 17,26 | 17,38 | 17,23 | 17,35 | 3.084.052 | | 2017-10-10 | 00:00:00 | 17,32 | 17,38 | 17,24 | 17,38 | 5.903.895 | | 2017-10-11 | 00:00:00 | 17,38 | 17,47 | 17,35 | 17,38 | 5.373.086 | | 2017-10-12 | 00:00:00 | 17,33 | 17,43 | 17,33 | 17,43 | 3.301.735 | | 2017-10-13 | 00:00:00 | 17,46 | 17,50 | 17,38 | 17,47 | 4.424.994 | | 2017-10-16 | 00:00:00 | 17,60 | 17,66 | 17,49 | 17,65 | 8.832.022 | | 2017-10-17 | 00:00:00 | 17,58 | 17,64 | 17,30 | 17,61 | 11.885.784 | | 2017-10-18 | 00:00:00 | 17,43 | 19,10 | 17,43 | 18,84 | 16.199.310 | | 2017-10-19 | 00:00:00 | 18,84 | 18,93 | 18,66 | 18,78 | 12.929.526 | | 2017-10-20 | 00:00:00 | 18,79 | 19,06 | 18,76 | 19,06 | 6.373.228 | | 2017-10-23 | 00:00:00 | 19,00 | 19,09 | 18,95 | 18,97 | 3.543.260 | | 2017-10-24 | 00:00:00 | 18,97 | 19,00 | 18,93 | 18,93 | 3.310.421 | | 2017-10-25 | 00:00:00 | 18,92 | 18,95 | 18,84 | 18,85 | 4.450.539 | | 2017-10-26 | 00:00:00 | 18,85 | 18,93 | 18,83 | 18,90 | 41.232.911 | | 2017-10-27 | 00:00:00 | 18,90 | 19,00 | 18,88 | 18,90 | 22.610.922 | | 2017-10-30 | 00:00:00 | 18,95 | 19,00 | 18,91 | 18,91 | 15.725.416 | | 2017-10-31 | 00:00:00 | 18,65 | 18,68 | 18,56 | 18,57 | 4.396.875 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
