(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-24 | 00:00:00 | 5,12 | 5,17 | 5,10 | 5,15 | 64.700 | | 2003-07-25 | 00:00:00 | 5,15 | 5,22 | 5,15 | 5,17 | 263.400 | | 2003-07-28 | 00:00:00 | 5,19 | 5,24 | 5,18 | 5,22 | 164.500 | | 2003-07-29 | 00:00:00 | 5,24 | 5,28 | 5,20 | 5,22 | 89.100 | | 2003-07-30 | 00:00:00 | 5,25 | 5,28 | 5,22 | 5,25 | 64.700 | | 2003-07-31 | 00:00:00 | 5,25 | 5,27 | 5,22 | 5,25 | 107.800 | | 2003-08-01 | 00:00:00 | 5,26 | 5,31 | 5,25 | 5,30 | 205.900 | | 2003-08-04 | 00:00:00 | 5,30 | 5,44 | 5,30 | 5,43 | 207.400 | | 2003-08-05 | 00:00:00 | 5,48 | 5,48 | 5,31 | 5,32 | 378.600 | | 2003-08-06 | 00:00:00 | 5,44 | 5,44 | 5,30 | 5,34 | 63.300 | | 2003-08-07 | 00:00:00 | 5,36 | 5,37 | 5,32 | 5,32 | 126.400 | | 2003-08-08 | 00:00:00 | 5,35 | 5,35 | 5,29 | 5,29 | 70.900 | | 2003-08-11 | 00:00:00 | 5,29 | 5,35 | 5,25 | 5,30 | 22.600 | | 2003-08-12 | 00:00:00 | 5,34 | 5,36 | 5,25 | 5,27 | 68.500 | | 2003-08-13 | 00:00:00 | 5,34 | 5,34 | 5,27 | 5,28 | 82.200 | | 2003-08-14 | 00:00:00 | 5,33 | 5,33 | 5,29 | 5,32 | 25.600 | | 2003-08-15 | 00:00:00 | 5,32 | 5,32 | 5,32 | 5,32 | 0 | | 2003-08-18 | 00:00:00 | 5,34 | 5,34 | 5,26 | 5,30 | 90.500 | | 2003-08-19 | 00:00:00 | 5,30 | 5,31 | 5,27 | 5,28 | 100.700 | | 2003-08-20 | 00:00:00 | 5,31 | 5,32 | 5,27 | 5,30 | 45.300 | | 2003-08-21 | 00:00:00 | 5,31 | 5,34 | 5,29 | 5,29 | 206.100 | | 2003-08-22 | 00:00:00 | 5,31 | 5,31 | 5,28 | 5,31 | 137.900 | | 2003-08-25 | 00:00:00 | 5,30 | 5,30 | 5,27 | 5,29 | 86.100 | | 2003-08-26 | 00:00:00 | 5,29 | 5,29 | 5,26 | 5,28 | 108.300 | | 2003-08-27 | 00:00:00 | 5,30 | 5,30 | 5,13 | 5,19 | 180.300 | | 2003-08-28 | 00:00:00 | 5,19 | 5,20 | 5,08 | 5,10 | 242.400 | | 2003-08-29 | 00:00:00 | 5,18 | 5,18 | 5,07 | 5,09 | 455.800 | | 2003-09-01 | 00:00:00 | 5,14 | 5,16 | 5,10 | 5,16 | 81.800 | | 2003-09-02 | 00:00:00 | 5,24 | 5,28 | 5,22 | 5,25 | 216.100 | | 2003-09-03 | 00:00:00 | 5,29 | 5,38 | 5,27 | 5,37 | 245.800 | | 2003-09-04 | 00:00:00 | 5,38 | 5,41 | 5,32 | 5,37 | 136.400 | | 2003-09-05 | 00:00:00 | 5,38 | 5,45 | 5,34 | 5,43 | 215.200 | | 2003-09-08 | 00:00:00 | 5,40 | 5,66 | 5,37 | 5,59 | 5.627.600 | | 2003-09-09 | 00:00:00 | 5,60 | 5,60 | 5,47 | 5,51 | 154.600 | | 2003-09-10 | 00:00:00 | 5,47 | 5,48 | 5,28 | 5,28 | 122.000 | | 2003-09-11 | 00:00:00 | 5,21 | 5,34 | 5,17 | 5,28 | 139.400 | | 2003-09-12 | 00:00:00 | 5,31 | 5,31 | 5,15 | 5,20 | 134.000 | | 2003-09-15 | 00:00:00 | 5,23 | 5,26 | 5,18 | 5,20 | 87.200 | | 2003-09-16 | 00:00:00 | 5,20 | 5,22 | 5,16 | 5,21 | 82.700 | | 2003-09-17 | 00:00:00 | 5,27 | 5,31 | 5,20 | 5,25 | 110.700 | | 2003-09-18 | 00:00:00 | 5,25 | 5,26 | 5,20 | 5,23 | 128.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
