(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-15 | 00:00:00 | 13,96 | 14,65 | 13,80 | 14,55 | 411.900 | | 2005-09-16 | 00:00:00 | 14,60 | 14,60 | 14,28 | 14,44 | 342.500 | | 2005-09-19 | 00:00:00 | 14,58 | 14,58 | 14,32 | 14,33 | 191.100 | | 2005-09-20 | 00:00:00 | 14,47 | 14,50 | 14,22 | 14,22 | 154.000 | | 2005-09-21 | 00:00:00 | 14,20 | 14,35 | 14,20 | 14,20 | 74.000 | | 2005-09-22 | 00:00:00 | 14,25 | 14,50 | 14,13 | 14,42 | 290.900 | | 2005-09-23 | 00:00:00 | 14,34 | 14,47 | 14,29 | 14,40 | 81.300 | | 2005-09-26 | 00:00:00 | 14,54 | 14,79 | 14,45 | 14,64 | 236.100 | | 2005-09-27 | 00:00:00 | 14,77 | 15,20 | 14,69 | 14,90 | 472.500 | | 2005-09-28 | 00:00:00 | 15,05 | 15,15 | 14,90 | 14,90 | 201.100 | | 2005-09-29 | 00:00:00 | 15,05 | 15,08 | 14,67 | 14,95 | 102.900 | | 2005-09-30 | 00:00:00 | 15,00 | 15,00 | 14,64 | 14,64 | 196.200 | | 2005-10-03 | 00:00:00 | 14,70 | 14,95 | 14,70 | 14,95 | 207.400 | | 2005-10-04 | 00:00:00 | 14,90 | 15,00 | 14,80 | 14,90 | 205.800 | | 2005-10-05 | 00:00:00 | 14,80 | 14,85 | 14,50 | 14,69 | 152.400 | | 2005-10-06 | 00:00:00 | 14,48 | 14,69 | 14,05 | 14,69 | 481.300 | | 2005-10-07 | 00:00:00 | 14,60 | 14,68 | 14,34 | 14,34 | 158.900 | | 2005-10-10 | 00:00:00 | 14,34 | 14,65 | 14,21 | 14,21 | 304.600 | | 2005-10-11 | 00:00:00 | 14,40 | 14,45 | 14,20 | 14,20 | 211.600 | | 2005-10-12 | 00:00:00 | 14,35 | 14,35 | 14,21 | 14,25 | 193.200 | | 2005-10-13 | 00:00:00 | 14,40 | 14,40 | 13,21 | 13,21 | 446.100 | | 2005-10-14 | 00:00:00 | 13,47 | 13,70 | 13,22 | 13,36 | 492.900 | | 2005-10-17 | 00:00:00 | 13,62 | 13,62 | 13,03 | 13,19 | 293.600 | | 2005-10-18 | 00:00:00 | 13,38 | 13,50 | 13,25 | 13,48 | 241.500 | | 2005-10-19 | 00:00:00 | 13,35 | 13,35 | 12,54 | 13,17 | 603.400 | | 2005-10-20 | 00:00:00 | 13,50 | 13,60 | 12,75 | 12,75 | 272.700 | | 2005-10-21 | 00:00:00 | 12,67 | 13,19 | 12,67 | 12,79 | 207.800 | | 2005-10-24 | 00:00:00 | 12,99 | 13,40 | 12,90 | 13,35 | 335.300 | | 2005-10-25 | 00:00:00 | 13,45 | 13,75 | 13,40 | 13,75 | 212.200 | | 2005-10-26 | 00:00:00 | 13,80 | 13,98 | 13,60 | 13,88 | 272.200 | | 2005-10-27 | 00:00:00 | 13,89 | 13,89 | 13,14 | 13,19 | 153.900 | | 2005-10-28 | 00:00:00 | 13,19 | 13,32 | 12,87 | 13,00 | 299.700 | | 2005-10-31 | 00:00:00 | 13,10 | 13,73 | 13,10 | 13,68 | 194.000 | | 2005-11-01 | 00:00:00 | 13,43 | 14,17 | 13,43 | 14,08 | 152.000 | | 2005-11-02 | 00:00:00 | 14,08 | 14,11 | 13,89 | 14,03 | 334.900 | | 2005-11-03 | 00:00:00 | 14,17 | 14,17 | 14,05 | 14,15 | 259.400 | | 2005-11-04 | 00:00:00 | 14,20 | 14,31 | 13,95 | 14,00 | 114.400 | | 2005-11-07 | 00:00:00 | 14,10 | 14,37 | 14,00 | 14,20 | 197.200 | | 2005-11-08 | 00:00:00 | 14,43 | 14,43 | 14,10 | 14,20 | 242.200 | | 2005-11-09 | 00:00:00 | 14,20 | 14,40 | 14,10 | 14,32 | 187.800 | | 2005-11-10 | 00:00:00 | 14,40 | 14,45 | 14,19 | 14,19 | 208.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
