(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 | | 2017-10-31 | 00:00:00 | 18,65 | 18,68 | 18,56 | 18,57 | 4.396.875 | | 2017-11-01 | 00:00:00 | 18,62 | 18,65 | 18,56 | 18,57 | 3.362.771 | | 2017-11-02 | 00:00:00 | 18,57 | 18,71 | 18,57 | 18,71 | 13.114.739 | | 2017-12-08 | 00:00:00 | 18,90 | 18,90 | 18,79 | 18,90 | 1.798.157 | | 2017-12-11 | 00:00:00 | 18,81 | 18,86 | 18,76 | 18,77 | 1.308.301 | | 2017-12-12 | 00:00:00 | 18,80 | 18,84 | 18,74 | 18,84 | 3.267.445 | | 2017-12-13 | 00:00:00 | 18,83 | 18,89 | 18,72 | 18,72 | 26.161.602 | | 2017-12-14 | 00:00:00 | 18,70 | 18,73 | 18,60 | 18,60 | 6.718.758 | | 2017-12-15 | 00:00:00 | 18,61 | 18,66 | 18,45 | 18,50 | 5.997.694 | | 2017-12-18 | 00:00:00 | 18,58 | 18,66 | 18,40 | 18,60 | 3.709.887 | | 2017-12-19 | 00:00:00 | 18,63 | 18,66 | 18,52 | 18,55 | 3.729.935 | | 2017-12-20 | 00:00:00 | 18,55 | 18,56 | 18,40 | 18,40 | 8.980.093 | | 2017-12-21 | 00:00:00 | 18,50 | 18,50 | 18,38 | 18,40 | 2.306.189 | | 2017-12-22 | 00:00:00 | 18,34 | 18,50 | 18,32 | 18,46 | 1.100.893 | | 2017-12-27 | 00:00:00 | 18,40 | 18,54 | 18,40 | 18,50 | 2.026.264 | | 2017-12-28 | 00:00:00 | 18,45 | 18,58 | 18,45 | 18,58 | 2.211.570 | | 2017-12-29 | 00:00:00 | 18,50 | 18,61 | 18,45 | 18,55 | 2.098.267 | | 2018-01-02 | 00:00:00 | 18,55 | 18,71 | 18,47 | 18,50 | 2.503.331 | | 2018-01-03 | 00:00:00 | 18,51 | 18,62 | 18,50 | 18,56 | 3.111.031 | | 2018-01-04 | 00:00:00 | 18,58 | 18,70 | 18,57 | 18,69 | 2.393.172 | | 2018-01-05 | 00:00:00 | 18,65 | 18,70 | 18,63 | 18,68 | 1.484.832 | | 2018-01-08 | 00:00:00 | 18,64 | 18,72 | 18,64 | 18,71 | 1.750.633 | | 2018-01-09 | 00:00:00 | 18,70 | 18,82 | 18,70 | 18,77 | 1.908.619 | | 2018-01-10 | 00:00:00 | 18,72 | 18,77 | 18,70 | 18,76 | 5.334.813 | | 2018-01-11 | 00:00:00 | 18,75 | 18,79 | 18,68 | 18,72 | 1.295.259 | | 2018-01-12 | 00:00:00 | 18,70 | 18,72 | 18,65 | 18,67 | 1.830.075 | | 2018-01-15 | 00:00:00 | 18,66 | 18,70 | 18,64 | 18,65 | 1.951.652 | | 2018-01-16 | 00:00:00 | 18,65 | 18,80 | 18,65 | 18,79 | 2.953.786 | | 2018-01-17 | 00:00:00 | 18,73 | 18,87 | 18,73 | 18,81 | 3.163.293 | | 2018-01-18 | 00:00:00 | 18,82 | 18,85 | 18,78 | 18,80 | 1.545.692 | | 2018-01-19 | 00:00:00 | 18,85 | 19,00 | 18,75 | 18,96 | 2.880.542 | | 2018-01-22 | 00:00:00 | 18,90 | 18,98 | 18,90 | 18,98 | 3.568.651 | | 2018-01-23 | 00:00:00 | 18,99 | 19,04 | 18,85 | 19,04 | 4.419.907 | | 2018-01-24 | 00:00:00 | 19,00 | 19,04 | 18,98 | 19,04 | 1.215.018 | | 2018-01-25 | 00:00:00 | 19,00 | 19,16 | 19,00 | 19,12 | 2.826.523 | | 2018-01-26 | 00:00:00 | 19,16 | 19,53 | 19,15 | 19,35 | 5.326.476 | | 2018-01-29 | 00:00:00 | 19,28 | 19,40 | 19,26 | 19,36 | 3.017.372 | | 2018-01-30 | 00:00:00 | 19,31 | 19,40 | 19,26 | 19,26 | 1.250.553 | | 2018-01-31 | 00:00:00 | 19,32 | 19,59 | 19,32 | 19,52 | 5.295.511 | | 2018-02-01 | 00:00:00 | 19,53 | 19,68 | 19,53 | 19,64 | 3.103.397 | | 2018-02-02 | 00:00:00 | 19,64 | 19,73 | 19,51 | 19,60 | 2.581.845 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
