(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-10 | 00:00:00 | 14,40 | 14,45 | 14,19 | 14,19 | 208.800 | | 2005-11-11 | 00:00:00 | 14,20 | 14,36 | 14,15 | 14,17 | 125.900 | | 2005-11-14 | 00:00:00 | 14,15 | 14,34 | 14,11 | 14,17 | 89.500 | | 2005-11-15 | 00:00:00 | 14,29 | 14,30 | 14,10 | 14,28 | 136.500 | | 2005-11-16 | 00:00:00 | 14,30 | 14,30 | 13,54 | 13,65 | 215.500 | | 2005-11-17 | 00:00:00 | 13,85 | 14,06 | 13,66 | 13,90 | 260.100 | | 2005-11-18 | 00:00:00 | 14,00 | 14,05 | 13,47 | 13,47 | 294.000 | | 2005-11-21 | 00:00:00 | 13,80 | 13,80 | 13,51 | 13,53 | 173.900 | | 2005-11-22 | 00:00:00 | 13,68 | 13,68 | 13,12 | 13,12 | 374.300 | | 2005-11-23 | 00:00:00 | 13,09 | 13,27 | 13,00 | 13,00 | 192.300 | | 2005-11-24 | 00:00:00 | 13,06 | 13,25 | 12,87 | 12,90 | 211.700 | | 2005-11-25 | 00:00:00 | 12,98 | 13,05 | 12,86 | 12,95 | 172.900 | | 2005-11-28 | 00:00:00 | 13,07 | 13,37 | 13,02 | 13,10 | 184.500 | | 2005-11-29 | 00:00:00 | 13,10 | 13,13 | 12,90 | 12,90 | 197.100 | | 2005-11-30 | 00:00:00 | 12,92 | 12,96 | 12,61 | 12,65 | 317.400 | | 2005-12-01 | 00:00:00 | 12,66 | 12,85 | 12,43 | 12,50 | 269.300 | | 2005-12-02 | 00:00:00 | 12,50 | 12,59 | 12,17 | 12,18 | 379.700 | | 2005-12-05 | 00:00:00 | 12,15 | 12,38 | 11,75 | 11,96 | 556.300 | | 2005-12-06 | 00:00:00 | 12,05 | 12,58 | 11,89 | 12,55 | 417.400 | | 2005-12-07 | 00:00:00 | 12,60 | 12,60 | 12,32 | 12,34 | 282.100 | | 2005-12-08 | 00:00:00 | 12,39 | 12,39 | 12,06 | 12,26 | 111.400 | | 2005-12-09 | 00:00:00 | 12,30 | 12,48 | 12,26 | 12,48 | 82.700 | | 2005-12-12 | 00:00:00 | 12,59 | 12,88 | 12,37 | 12,41 | 262.500 | | 2005-12-13 | 00:00:00 | 12,49 | 12,61 | 12,16 | 12,29 | 242.000 | | 2005-12-14 | 00:00:00 | 12,39 | 12,39 | 12,05 | 12,22 | 127.400 | | 2005-12-15 | 00:00:00 | 12,15 | 12,29 | 12,10 | 12,15 | 149.100 | | 2005-12-16 | 00:00:00 | 12,11 | 12,40 | 12,11 | 12,37 | 214.900 | | 2005-12-19 | 00:00:00 | 12,45 | 12,56 | 12,21 | 12,22 | 221.000 | | 2005-12-20 | 00:00:00 | 12,35 | 12,44 | 12,26 | 12,36 | 87.800 | | 2005-12-21 | 00:00:00 | 12,40 | 12,40 | 12,24 | 12,26 | 196.100 | | 2005-12-22 | 00:00:00 | 12,19 | 12,44 | 12,19 | 12,35 | 315.700 | | 2005-12-23 | 00:00:00 | 12,26 | 12,45 | 12,26 | 12,44 | 117.400 | | 2005-12-26 | 00:00:00 | 12,44 | 12,44 | 12,44 | 12,44 | 0 | | 2005-12-27 | 00:00:00 | 12,35 | 12,52 | 12,25 | 12,41 | 96.100 | | 2005-12-28 | 00:00:00 | 12,25 | 12,50 | 12,25 | 12,43 | 106.000 | | 2005-12-29 | 00:00:00 | 12,50 | 12,50 | 12,38 | 12,40 | 80.500 | | 2005-12-30 | 00:00:00 | 12,41 | 12,48 | 12,38 | 12,41 | 164.300 | | 2006-01-02 | 00:00:00 | 12,50 | 12,50 | 12,35 | 12,40 | 106.500 | | 2006-01-03 | 00:00:00 | 12,36 | 12,99 | 12,35 | 12,95 | 275.200 | | 2006-01-04 | 00:00:00 | 13,07 | 13,29 | 12,85 | 13,29 | 495.700 | | 2006-01-05 | 00:00:00 | 13,30 | 13,30 | 13,10 | 13,10 | 208.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
