(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 | | 2018-02-02 | 00:00:00 | 19,64 | 19,73 | 19,51 | 19,60 | 2.581.845 | | 2018-02-05 | 00:00:00 | 19,50 | 19,75 | 19,48 | 19,60 | 3.275.128 | | 2018-02-06 | 00:00:00 | 19,45 | 19,57 | 19,31 | 19,52 | 8.608.721 | | 2018-02-07 | 00:00:00 | 19,51 | 19,69 | 19,45 | 19,61 | 3.040.454 | | 2018-02-08 | 00:00:00 | 19,56 | 19,67 | 19,44 | 19,50 | 4.843.939 | | 2018-02-09 | 00:00:00 | 19,50 | 19,55 | 19,39 | 19,50 | 2.127.198 | | 2018-02-12 | 00:00:00 | 19,50 | 19,52 | 19,43 | 19,45 | 1.923.183 | | 2018-02-13 | 00:00:00 | 19,45 | 19,49 | 19,31 | 19,45 | 8.351.397 | | 2018-02-14 | 00:00:00 | 19,36 | 19,46 | 19,34 | 19,41 | 2.230.427 | | 2018-02-15 | 00:00:00 | 19,47 | 19,49 | 19,36 | 19,49 | 2.044.744 | | 2018-02-16 | 00:00:00 | 19,50 | 19,57 | 19,45 | 19,57 | 6.271.315 | | 2018-02-19 | 00:00:00 | 19,52 | 19,60 | 19,45 | 19,46 | 1.329.734 | | 2018-02-20 | 00:00:00 | 19,42 | 19,45 | 19,35 | 19,40 | 1.384.835 | | 2018-02-21 | 00:00:00 | 19,43 | 19,57 | 19,38 | 19,52 | 1.737.540 | | 2018-02-22 | 00:00:00 | 19,46 | 19,60 | 19,42 | 19,60 | 1.731.249 | | 2018-02-23 | 00:00:00 | 19,60 | 19,64 | 19,53 | 19,56 | 1.239.961 | | 2018-02-26 | 00:00:00 | 19,63 | 19,64 | 19,53 | 19,58 | 2.627.186 | | 2018-02-27 | 00:00:00 | 19,62 | 19,65 | 19,57 | 19,63 | 2.132.578 | | 2018-02-28 | 00:00:00 | 19,58 | 19,63 | 19,57 | 19,60 | 2.248.052 | | 2018-03-01 | 00:00:00 | 19,56 | 19,60 | 19,49 | 19,60 | 2.638.022 | | 2018-03-02 | 00:00:00 | 19,52 | 19,58 | 19,42 | 19,47 | 3.372.146 | | 2018-03-05 | 00:00:00 | 19,43 | 19,56 | 19,43 | 19,50 | 5.217.745 | | 2018-03-06 | 00:00:00 | 19,55 | 19,55 | 19,40 | 19,47 | 11.909.762 | | 2018-03-07 | 00:00:00 | 19,40 | 19,48 | 19,36 | 19,40 | 9.795.478 | | 2018-03-08 | 00:00:00 | 18,74 | 18,85 | 18,50 | 18,63 | 28.471.697 | | 2018-03-09 | 00:00:00 | 18,70 | 18,71 | 18,55 | 18,64 | 28.143.588 | | 2018-03-12 | 00:00:00 | 18,63 | 18,71 | 18,51 | 18,58 | 29.441.810 | | 2018-03-13 | 00:00:00 | 18,55 | 18,62 | 18,55 | 18,58 | 19.343.150 | | 2018-03-14 | 00:00:00 | 18,60 | 18,63 | 18,58 | 18,61 | 21.853.635 | | 2018-03-15 | 00:00:00 | 18,60 | 18,64 | 18,58 | 18,58 | 5.916.559 | | 2018-03-16 | 00:00:00 | 18,21 | 18,26 | 18,17 | 18,17 | 27.619.649 | | 2018-03-19 | 00:00:00 | 18,19 | 18,23 | 18,17 | 18,21 | 32.550.641 | | 2018-03-20 | 00:00:00 | 18,21 | 18,23 | 18,20 | 18,22 | 26.022.774 | | 2018-03-21 | 00:00:00 | 18,22 | 18,25 | 18,18 | 18,18 | 20.001.876 | | 2018-03-22 | 00:00:00 | 18,19 | 18,23 | 18,18 | 18,22 | 14.003.479 | | 2018-03-23 | 00:00:00 | 18,20 | 18,22 | 18,19 | 18,20 | 41.482.979 | | 2018-03-26 | 00:00:00 | 18,19 | 18,22 | 18,18 | 18,19 | 5.485.271 | | 2018-03-27 | 00:00:00 | 18,20 | 18,20 | 18,18 | 18,19 | 24.539.264 | | 2018-03-28 | 00:00:00 | 18,19 | 18,20 | 18,19 | 18,19 | 2.689.372 | | 2018-03-29 | 00:00:00 | 18,19 | 18,22 | 18,18 | 18,22 | 5.594.482 | | 2018-04-03 | 00:00:00 | 18,19 | 18,24 | 18,18 | 18,21 | 6.965.608 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
