(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-11-13 | 00:00:00 | 5,40 | 5,42 | 5,29 | 5,31 | 159.300 | 2003-11-14 | 00:00:00 | 5,32 | 5,37 | 5,29 | 5,36 | 29.300 | 2003-11-17 | 00:00:00 | 5,34 | 5,36 | 5,29 | 5,34 | 31.200 | 2003-11-18 | 00:00:00 | 5,31 | 5,43 | 5,31 | 5,42 | 65.400 | 2003-11-19 | 00:00:00 | 5,44 | 5,44 | 5,38 | 5,42 | 53.600 | 2003-11-20 | 00:00:00 | 5,40 | 5,42 | 5,33 | 5,38 | 205.600 | 2003-11-21 | 00:00:00 | 5,35 | 5,44 | 5,35 | 5,44 | 50.500 | 2003-11-24 | 00:00:00 | 5,45 | 5,62 | 5,40 | 5,62 | 381.100 | 2003-11-25 | 00:00:00 | 5,60 | 5,60 | 5,52 | 5,58 | 338.000 | 2003-11-26 | 00:00:00 | 5,60 | 5,76 | 5,54 | 5,73 | 668.600 | 2003-11-27 | 00:00:00 | 5,70 | 5,82 | 5,69 | 5,78 | 240.100 | 2003-11-28 | 00:00:00 | 5,81 | 5,97 | 5,76 | 5,90 | 343.000 | 2003-12-01 | 00:00:00 | 5,93 | 6,06 | 5,90 | 5,99 | 626.900 | 2003-12-02 | 00:00:00 | 5,98 | 6,12 | 5,98 | 6,07 | 290.600 | 2003-12-03 | 00:00:00 | 6,00 | 6,15 | 5,97 | 6,10 | 978.200 | 2003-12-04 | 00:00:00 | 6,09 | 6,21 | 6,06 | 6,13 | 581.700 | 2003-12-05 | 00:00:00 | 6,13 | 6,19 | 6,11 | 6,15 | 177.400 | 2003-12-08 | 00:00:00 | 6,15 | 6,15 | 6,15 | 6,15 | 0 | 2003-12-09 | 00:00:00 | 6,14 | 6,15 | 6,01 | 6,01 | 210.600 | 2003-12-10 | 00:00:00 | 6,01 | 6,01 | 5,85 | 5,85 | 267.300 | 2003-12-11 | 00:00:00 | 5,83 | 5,97 | 5,82 | 5,82 | 235.200 | 2003-12-12 | 00:00:00 | 5,88 | 5,89 | 5,81 | 5,84 | 176.300 | 2003-12-15 | 00:00:00 | 5,95 | 5,95 | 5,82 | 5,83 | 129.400 | 2003-12-16 | 00:00:00 | 5,81 | 5,85 | 5,76 | 5,78 | 112.300 | 2003-12-17 | 00:00:00 | 5,84 | 5,84 | 5,74 | 5,80 | 118.200 | 2003-12-18 | 00:00:00 | 5,89 | 5,89 | 5,81 | 5,86 | 235.600 | 2003-12-19 | 00:00:00 | 5,87 | 5,89 | 5,80 | 5,86 | 230.500 | 2003-12-22 | 00:00:00 | 5,83 | 5,94 | 5,80 | 5,82 | 194.900 | 2003-12-23 | 00:00:00 | 5,88 | 5,90 | 5,76 | 5,79 | 168.700 | 2003-12-24 | 00:00:00 | 5,79 | 5,79 | 5,79 | 5,79 | 0 | 2003-12-25 | 00:00:00 | 5,79 | 5,79 | 5,79 | 5,79 | 0 | 2003-12-26 | 00:00:00 | 5,79 | 5,79 | 5,79 | 5,79 | 0 | 2003-12-29 | 00:00:00 | 5,80 | 5,85 | 5,73 | 5,80 | 251.700 | 2003-12-30 | 00:00:00 | 5,80 | 5,83 | 5,74 | 5,77 | 112.300 | 2003-12-31 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | 2004-01-01 | 00:00:00 | 5,77 | 5,77 | 5,77 | 5,77 | 0 | 2004-01-02 | 00:00:00 | 5,76 | 5,86 | 5,73 | 5,80 | 82.500 | 2004-01-05 | 00:00:00 | 5,86 | 5,92 | 5,78 | 5,91 | 214.400 | 2004-01-06 | 00:00:00 | 5,91 | 5,91 | 5,91 | 5,91 | 0 | 2004-01-07 | 00:00:00 | 5,93 | 6,05 | 5,93 | 5,98 | 240.400 | 2004-01-08 | 00:00:00 | 6,01 | 6,04 | 5,94 | 5,98 | 213.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|