(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 7,33 | 7,33 | 7,22 | 7,27 | 93.800 | | 2004-12-10 | 00:00:00 | 7,29 | 7,33 | 7,28 | 7,30 | 74.900 | | 2004-12-13 | 00:00:00 | 7,26 | 7,35 | 7,26 | 7,34 | 219.900 | | 2004-12-14 | 00:00:00 | 7,39 | 7,40 | 7,33 | 7,36 | 130.000 | | 2004-12-15 | 00:00:00 | 7,35 | 7,38 | 7,33 | 7,33 | 86.300 | | 2004-12-16 | 00:00:00 | 7,37 | 7,38 | 7,31 | 7,38 | 71.200 | | 2004-12-17 | 00:00:00 | 7,39 | 7,45 | 7,31 | 7,42 | 129.900 | | 2004-12-20 | 00:00:00 | 7,37 | 7,60 | 7,36 | 7,58 | 257.800 | | 2004-12-21 | 00:00:00 | 7,62 | 7,67 | 7,59 | 7,62 | 196.400 | | 2004-12-22 | 00:00:00 | 7,65 | 7,68 | 7,54 | 7,54 | 92.900 | | 2004-12-23 | 00:00:00 | 7,54 | 7,54 | 7,43 | 7,43 | 91.700 | | 2004-12-24 | 00:00:00 | 7,43 | 7,43 | 7,43 | 7,43 | 0 | | 2004-12-27 | 00:00:00 | 7,36 | 7,47 | 7,30 | 7,40 | 130.600 | | 2004-12-28 | 00:00:00 | 7,46 | 7,48 | 7,36 | 7,36 | 21.200 | | 2004-12-29 | 00:00:00 | 7,43 | 7,43 | 7,22 | 7,30 | 139.200 | | 2004-12-30 | 00:00:00 | 7,29 | 7,34 | 7,22 | 7,27 | 89.000 | | 2004-12-31 | 00:00:00 | 7,27 | 7,27 | 7,27 | 7,27 | 0 | | 2005-01-03 | 00:00:00 | 7,23 | 7,38 | 7,23 | 7,37 | 22.900 | | 2005-01-04 | 00:00:00 | 7,39 | 7,70 | 7,39 | 7,58 | 368.600 | | 2005-01-05 | 00:00:00 | 7,50 | 7,50 | 7,41 | 7,43 | 120.700 | | 2005-01-06 | 00:00:00 | 7,43 | 7,43 | 7,43 | 7,43 | 0 | | 2005-01-07 | 00:00:00 | 7,42 | 7,52 | 7,30 | 7,38 | 327.300 | | 2005-01-10 | 00:00:00 | 7,39 | 7,47 | 7,39 | 7,44 | 44.700 | | 2005-01-11 | 00:00:00 | 7,49 | 7,57 | 7,45 | 7,51 | 75.900 | | 2005-01-12 | 00:00:00 | 7,56 | 7,60 | 7,50 | 7,54 | 65.600 | | 2005-01-13 | 00:00:00 | 7,54 | 7,66 | 7,51 | 7,58 | 165.300 | | 2005-01-14 | 00:00:00 | 7,54 | 7,85 | 7,54 | 7,82 | 297.200 | | 2005-01-17 | 00:00:00 | 7,98 | 8,19 | 7,90 | 8,12 | 440.200 | | 2005-01-18 | 00:00:00 | 8,12 | 8,35 | 8,12 | 8,30 | 328.400 | | 2005-01-19 | 00:00:00 | 8,33 | 8,57 | 8,30 | 8,55 | 393.800 | | 2005-01-20 | 00:00:00 | 8,50 | 8,60 | 8,41 | 8,50 | 254.700 | | 2005-01-21 | 00:00:00 | 8,52 | 8,52 | 8,41 | 8,41 | 89.700 | | 2005-01-24 | 00:00:00 | 8,39 | 8,48 | 8,30 | 8,48 | 136.000 | | 2005-01-25 | 00:00:00 | 8,45 | 8,55 | 8,40 | 8,51 | 98.700 | | 2005-01-26 | 00:00:00 | 8,53 | 8,56 | 8,40 | 8,48 | 433.000 | | 2005-01-27 | 00:00:00 | 8,42 | 8,43 | 8,26 | 8,32 | 330.300 | | 2005-01-28 | 00:00:00 | 8,34 | 8,38 | 8,26 | 8,27 | 122.900 | | 2005-01-31 | 00:00:00 | 8,25 | 8,31 | 8,20 | 8,24 | 105.500 | | 2005-02-01 | 00:00:00 | 8,29 | 8,29 | 8,15 | 8,20 | 143.300 | | 2005-02-02 | 00:00:00 | 8,22 | 8,38 | 8,20 | 8,35 | 215.800 | | 2005-02-03 | 00:00:00 | 8,41 | 8,51 | 8,41 | 8,47 | 1.206.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
