(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 2023-09-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-18 | 00:00:00 | 5,25 | 5,26 | 5,20 | 5,23 | 128.900 | | 2003-09-19 | 00:00:00 | 5,23 | 5,43 | 5,22 | 5,37 | 436.800 | | 2003-09-22 | 00:00:00 | 5,40 | 5,46 | 5,28 | 5,40 | 359.000 | | 2003-09-23 | 00:00:00 | 5,40 | 5,41 | 5,33 | 5,34 | 60.900 | | 2003-09-24 | 00:00:00 | 5,38 | 5,38 | 5,31 | 5,31 | 28.000 | | 2003-09-25 | 00:00:00 | 5,31 | 5,31 | 5,24 | 5,29 | 52.300 | | 2003-09-26 | 00:00:00 | 5,26 | 5,31 | 5,20 | 5,26 | 54.400 | | 2003-09-29 | 00:00:00 | 5,30 | 5,41 | 5,30 | 5,37 | 73.400 | | 2003-09-30 | 00:00:00 | 5,42 | 5,44 | 5,27 | 5,29 | 42.100 | | 2003-10-01 | 00:00:00 | 5,31 | 5,35 | 5,27 | 5,34 | 53.400 | | 2003-10-02 | 00:00:00 | 5,42 | 5,45 | 5,36 | 5,36 | 140.900 | | 2003-10-03 | 00:00:00 | 5,42 | 5,45 | 5,33 | 5,45 | 94.200 | | 2003-10-06 | 00:00:00 | 5,48 | 5,53 | 5,40 | 5,46 | 125.700 | | 2003-10-07 | 00:00:00 | 5,48 | 5,55 | 5,43 | 5,45 | 37.500 | | 2003-10-08 | 00:00:00 | 5,47 | 5,49 | 5,43 | 5,48 | 58.700 | | 2003-10-09 | 00:00:00 | 5,35 | 5,43 | 5,29 | 5,33 | 628.500 | | 2003-10-10 | 00:00:00 | 5,29 | 5,30 | 5,15 | 5,18 | 390.800 | | 2003-10-13 | 00:00:00 | 5,16 | 5,20 | 5,05 | 5,15 | 359.600 | | 2003-10-14 | 00:00:00 | 5,14 | 5,16 | 5,11 | 5,11 | 143.000 | | 2003-10-15 | 00:00:00 | 5,11 | 5,15 | 5,11 | 5,15 | 258.900 | | 2003-10-16 | 00:00:00 | 5,18 | 5,21 | 5,15 | 5,16 | 170.200 | | 2003-10-17 | 00:00:00 | 5,18 | 5,20 | 5,15 | 5,15 | 132.700 | | 2003-10-20 | 00:00:00 | 5,15 | 5,19 | 5,13 | 5,16 | 65.500 | | 2003-10-21 | 00:00:00 | 5,15 | 5,20 | 5,15 | 5,19 | 163.200 | | 2003-10-22 | 00:00:00 | 5,20 | 5,20 | 5,15 | 5,16 | 111.600 | | 2003-10-23 | 00:00:00 | 5,12 | 5,15 | 5,08 | 5,14 | 132.900 | | 2003-10-24 | 00:00:00 | 5,12 | 5,28 | 5,07 | 5,27 | 523.200 | | 2003-10-27 | 00:00:00 | 5,26 | 5,36 | 5,25 | 5,34 | 268.100 | | 2003-10-28 | 00:00:00 | 5,32 | 5,55 | 5,32 | 5,54 | 491.800 | | 2003-10-29 | 00:00:00 | 5,61 | 5,77 | 5,61 | 5,70 | 1.253.200 | | 2003-10-30 | 00:00:00 | 5,73 | 5,73 | 5,56 | 5,58 | 215.700 | | 2003-10-31 | 00:00:00 | 5,55 | 5,55 | 5,46 | 5,47 | 131.900 | | 2003-11-03 | 00:00:00 | 5,47 | 5,64 | 5,47 | 5,60 | 423.000 | | 2003-11-04 | 00:00:00 | 5,64 | 5,64 | 5,46 | 5,50 | 66.700 | | 2003-11-05 | 00:00:00 | 5,47 | 5,50 | 5,42 | 5,48 | 206.800 | | 2003-11-06 | 00:00:00 | 5,47 | 5,50 | 5,45 | 5,50 | 53.400 | | 2003-11-07 | 00:00:00 | 5,50 | 5,59 | 5,48 | 5,59 | 270.900 | | 2003-11-10 | 00:00:00 | 5,59 | 5,59 | 5,52 | 5,54 | 58.400 | | 2003-11-11 | 00:00:00 | 5,54 | 5,54 | 5,48 | 5,51 | 28.700 | | 2003-11-12 | 00:00:00 | 5,51 | 5,51 | 5,39 | 5,40 | 192.400 | | 2003-11-13 | 00:00:00 | 5,40 | 5,42 | 5,29 | 5,31 | 159.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
