(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-05 | 00:00:00 | 13,30 | 13,30 | 13,10 | 13,10 | 208.200 | | 2006-01-06 | 00:00:00 | 13,10 | 13,10 | 13,10 | 13,10 | 0 | | 2006-01-09 | 00:00:00 | 13,29 | 13,45 | 13,21 | 13,45 | 204.300 | | 2006-01-10 | 00:00:00 | 13,48 | 13,78 | 13,38 | 13,55 | 434.900 | | 2006-01-11 | 00:00:00 | 13,75 | 14,07 | 13,56 | 13,95 | 463.600 | | 2006-01-12 | 00:00:00 | 13,95 | 14,37 | 13,90 | 14,30 | 447.500 | | 2006-01-13 | 00:00:00 | 14,03 | 14,90 | 14,03 | 14,77 | 434.400 | | 2006-01-16 | 00:00:00 | 14,58 | 14,82 | 14,42 | 14,55 | 541.900 | | 2006-01-17 | 00:00:00 | 14,35 | 14,56 | 13,93 | 14,05 | 248.200 | | 2006-01-18 | 00:00:00 | 13,85 | 13,85 | 13,52 | 13,75 | 322.200 | | 2006-01-19 | 00:00:00 | 13,95 | 14,62 | 13,95 | 14,25 | 769.500 | | 2006-01-20 | 00:00:00 | 14,40 | 14,40 | 14,11 | 14,25 | 86.700 | | 2006-01-23 | 00:00:00 | 14,00 | 14,22 | 13,95 | 14,15 | 239.400 | | 2006-01-24 | 00:00:00 | 14,30 | 14,30 | 13,99 | 14,05 | 180.500 | | 2006-01-25 | 00:00:00 | 14,20 | 14,26 | 13,99 | 14,00 | 179.600 | | 2006-01-26 | 00:00:00 | 13,98 | 14,06 | 13,70 | 14,00 | 561.700 | | 2006-01-27 | 00:00:00 | 14,10 | 14,32 | 14,09 | 14,32 | 159.400 | | 2006-01-30 | 00:00:00 | 14,11 | 14,68 | 14,08 | 14,40 | 382.000 | | 2006-01-31 | 00:00:00 | 14,40 | 15,32 | 14,40 | 15,20 | 1.075.500 | | 2006-02-01 | 00:00:00 | 15,50 | 17,95 | 15,40 | 16,91 | 2.212.300 | | 2006-02-02 | 00:00:00 | 17,00 | 17,20 | 16,35 | 16,70 | 956.200 | | 2006-02-03 | 00:00:00 | 16,42 | 16,90 | 16,27 | 16,60 | 547.700 | | 2006-02-06 | 00:00:00 | 16,50 | 17,00 | 16,40 | 16,85 | 219.900 | | 2006-02-07 | 00:00:00 | 16,85 | 16,98 | 16,70 | 16,87 | 262.900 | | 2006-02-08 | 00:00:00 | 17,00 | 17,15 | 16,60 | 17,00 | 418.200 | | 2006-02-09 | 00:00:00 | 16,92 | 17,85 | 16,92 | 17,60 | 1.162.400 | | 2006-02-10 | 00:00:00 | 17,70 | 18,00 | 17,46 | 17,86 | 460.800 | | 2006-02-13 | 00:00:00 | 17,46 | 19,18 | 17,44 | 19,04 | 730.700 | | 2006-02-14 | 00:00:00 | 19,09 | 19,45 | 18,23 | 18,62 | 1.057.200 | | 2006-02-15 | 00:00:00 | 18,55 | 19,23 | 18,55 | 18,71 | 495.300 | | 2006-02-16 | 00:00:00 | 18,70 | 18,98 | 18,65 | 18,95 | 181.600 | | 2006-02-17 | 00:00:00 | 19,00 | 19,42 | 18,82 | 19,24 | 206.600 | | 2006-02-20 | 00:00:00 | 19,28 | 19,82 | 19,14 | 19,30 | 399.400 | | 2006-02-21 | 00:00:00 | 19,43 | 20,23 | 19,43 | 19,98 | 524.800 | | 2006-02-22 | 00:00:00 | 20,07 | 20,60 | 19,89 | 20,35 | 500.600 | | 2006-02-23 | 00:00:00 | 20,49 | 20,49 | 19,95 | 20,10 | 733.800 | | 2006-02-24 | 00:00:00 | 20,00 | 20,13 | 19,50 | 19,69 | 458.400 | | 2006-02-27 | 00:00:00 | 19,79 | 20,43 | 19,75 | 20,43 | 418.100 | | 2006-02-28 | 00:00:00 | 20,50 | 20,60 | 19,36 | 19,97 | 908.700 | | 2006-03-01 | 00:00:00 | 19,64 | 19,92 | 19,50 | 19,70 | 515.900 | | 2006-03-02 | 00:00:00 | 19,79 | 19,79 | 18,80 | 18,99 | 615.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
