(Login BolsaPT & Canal Forex) |
|
 ABENGOA -A- - [Ticker: ABG.MC] |     | | Última Trade | 0,017 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 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 | 0,017 | PER | 0,00% | | Máximo | 0,018 | Pagamento Dividendo | | | Mínimo | 0,017 | Data Ex-Dividendo | | | Fecho Anterior | 0,017 | Yield | | | Volume | 14.837.013 | 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 ABG.MC de 2000-01-01 a 2023-12-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-29 | 00:00:00 | 5,06 | 5,08 | 5,05 | 5,07 | 38.600 | | 2003-05-30 | 00:00:00 | 5,07 | 5,07 | 5,05 | 5,06 | 72.700 | | 2003-06-02 | 00:00:00 | 5,15 | 5,24 | 5,12 | 5,16 | 98.200 | | 2003-06-03 | 00:00:00 | 5,15 | 5,20 | 5,09 | 5,20 | 48.600 | | 2003-06-04 | 00:00:00 | 5,20 | 5,32 | 5,10 | 5,27 | 99.200 | | 2003-06-05 | 00:00:00 | 5,35 | 5,48 | 5,30 | 5,42 | 227.000 | | 2003-06-06 | 00:00:00 | 5,45 | 5,49 | 5,38 | 5,47 | 293.500 | | 2003-06-09 | 00:00:00 | 5,44 | 5,47 | 5,38 | 5,42 | 229.200 | | 2003-06-10 | 00:00:00 | 5,42 | 5,42 | 5,27 | 5,27 | 66.000 | | 2003-06-11 | 00:00:00 | 5,31 | 5,38 | 5,27 | 5,30 | 120.800 | | 2003-06-12 | 00:00:00 | 5,35 | 5,46 | 5,30 | 5,30 | 58.200 | | 2003-06-13 | 00:00:00 | 5,41 | 5,45 | 5,30 | 5,36 | 89.800 | | 2003-06-16 | 00:00:00 | 5,39 | 5,45 | 5,30 | 5,32 | 96.700 | | 2003-06-17 | 00:00:00 | 5,42 | 5,42 | 5,30 | 5,30 | 92.700 | | 2003-06-18 | 00:00:00 | 5,36 | 5,42 | 5,32 | 5,38 | 49.000 | | 2003-06-19 | 00:00:00 | 5,38 | 5,38 | 5,28 | 5,28 | 37.500 | | 2003-06-20 | 00:00:00 | 5,27 | 5,32 | 5,21 | 5,32 | 26.200 | | 2003-06-23 | 00:00:00 | 5,36 | 5,37 | 5,25 | 5,27 | 44.400 | | 2003-06-24 | 00:00:00 | 5,25 | 5,35 | 5,20 | 5,20 | 43.200 | | 2003-06-25 | 00:00:00 | 5,32 | 5,32 | 5,20 | 5,20 | 17.400 | | 2003-06-26 | 00:00:00 | 5,27 | 5,29 | 5,20 | 5,23 | 45.000 | | 2003-06-27 | 00:00:00 | 5,22 | 5,27 | 5,10 | 5,19 | 76.400 | | 2003-06-30 | 00:00:00 | 5,25 | 5,30 | 5,17 | 5,20 | 104.600 | | 2003-07-01 | 00:00:00 | 5,25 | 5,28 | 5,10 | 5,13 | 137.300 | | 2003-07-02 | 00:00:00 | 5,21 | 5,24 | 5,14 | 5,17 | 59.000 | | 2003-07-03 | 00:00:00 | 5,20 | 5,23 | 5,10 | 5,19 | 198.700 | | 2003-07-04 | 00:00:00 | 5,23 | 5,23 | 5,01 | 5,09 | 144.500 | | 2003-07-07 | 00:00:00 | 5,10 | 5,24 | 5,10 | 5,19 | 126.900 | | 2003-07-08 | 00:00:00 | 5,22 | 5,27 | 5,17 | 5,19 | 114.000 | | 2003-07-09 | 00:00:00 | 5,21 | 5,23 | 5,09 | 5,13 | 87.700 | | 2003-07-10 | 00:00:00 | 5,17 | 5,17 | 5,06 | 5,10 | 56.600 | | 2003-07-11 | 00:00:00 | 5,06 | 5,17 | 5,05 | 5,10 | 150.100 | | 2003-07-14 | 00:00:00 | 5,18 | 5,18 | 5,13 | 5,15 | 137.100 | | 2003-07-15 | 00:00:00 | 5,15 | 5,33 | 5,15 | 5,20 | 297.000 | | 2003-07-16 | 00:00:00 | 5,27 | 5,30 | 5,20 | 5,20 | 242.700 | | 2003-07-17 | 00:00:00 | 5,25 | 5,28 | 5,21 | 5,21 | 98.400 | | 2003-07-18 | 00:00:00 | 5,29 | 5,29 | 5,15 | 5,15 | 209.500 | | 2003-07-21 | 00:00:00 | 5,21 | 5,21 | 5,07 | 5,10 | 144.800 | | 2003-07-22 | 00:00:00 | 5,13 | 5,13 | 5,07 | 5,10 | 67.100 | | 2003-07-23 | 00:00:00 | 5,12 | 5,15 | 5,07 | 5,10 | 124.600 | | 2003-07-24 | 00:00:00 | 5,12 | 5,17 | 5,10 | 5,15 | 64.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
