(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-02 | 00:00:00 | 19,79 | 19,79 | 18,80 | 18,99 | 615.100 | | 2006-03-03 | 00:00:00 | 18,98 | 19,00 | 18,51 | 18,74 | 353.300 | | 2006-03-06 | 00:00:00 | 18,74 | 19,48 | 18,74 | 19,35 | 449.900 | | 2006-03-07 | 00:00:00 | 19,31 | 19,31 | 18,60 | 18,66 | 421.000 | | 2006-03-08 | 00:00:00 | 18,70 | 18,83 | 18,11 | 18,75 | 406.500 | | 2006-03-09 | 00:00:00 | 18,50 | 18,90 | 18,22 | 18,40 | 522.100 | | 2006-03-10 | 00:00:00 | 18,40 | 18,84 | 18,01 | 18,83 | 481.100 | | 2006-03-13 | 00:00:00 | 18,90 | 19,46 | 18,90 | 19,44 | 371.900 | | 2006-03-14 | 00:00:00 | 19,47 | 20,01 | 19,47 | 20,01 | 1.050.500 | | 2006-03-15 | 00:00:00 | 20,00 | 20,35 | 19,24 | 19,30 | 364.400 | | 2006-03-16 | 00:00:00 | 19,41 | 19,57 | 19,35 | 19,46 | 332.600 | | 2006-03-17 | 00:00:00 | 19,36 | 19,46 | 19,05 | 19,17 | 199.500 | | 2006-03-20 | 00:00:00 | 19,20 | 19,68 | 19,20 | 19,54 | 222.200 | | 2006-03-21 | 00:00:00 | 19,70 | 19,70 | 19,20 | 19,45 | 330.200 | | 2006-03-22 | 00:00:00 | 19,40 | 19,49 | 19,20 | 19,45 | 275.400 | | 2006-03-23 | 00:00:00 | 19,35 | 19,74 | 19,30 | 19,46 | 265.800 | | 2006-03-24 | 00:00:00 | 19,75 | 19,90 | 19,46 | 19,65 | 294.200 | | 2006-03-27 | 00:00:00 | 19,65 | 19,79 | 19,25 | 19,61 | 347.400 | | 2006-03-28 | 00:00:00 | 19,62 | 19,79 | 19,30 | 19,79 | 268.700 | | 2006-03-29 | 00:00:00 | 19,33 | 20,45 | 19,33 | 20,00 | 413.300 | | 2006-03-30 | 00:00:00 | 20,45 | 20,76 | 20,35 | 20,50 | 484.100 | | 2006-03-31 | 00:00:00 | 20,72 | 20,72 | 20,11 | 20,23 | 314.200 | | 2006-04-03 | 00:00:00 | 20,25 | 21,31 | 20,25 | 21,20 | 526.900 | | 2006-04-04 | 00:00:00 | 21,86 | 22,49 | 21,23 | 22,21 | 625.600 | | 2006-04-05 | 00:00:00 | 22,48 | 22,73 | 22,06 | 22,45 | 370.600 | | 2006-04-06 | 00:00:00 | 22,85 | 24,69 | 22,85 | 23,40 | 744.400 | | 2006-04-07 | 00:00:00 | 23,88 | 23,88 | 22,71 | 23,00 | 279.700 | | 2006-04-10 | 00:00:00 | 23,10 | 23,85 | 23,01 | 23,77 | 477.000 | | 2006-04-11 | 00:00:00 | 24,15 | 24,50 | 22,51 | 23,09 | 519.100 | | 2006-04-12 | 00:00:00 | 23,20 | 23,99 | 21,80 | 23,80 | 360.400 | | 2006-04-13 | 00:00:00 | 24,01 | 24,28 | 23,13 | 23,80 | 226.200 | | 2006-04-14 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | 2006-04-17 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | 2006-04-18 | 00:00:00 | 23,68 | 24,10 | 23,21 | 23,55 | 256.300 | | 2006-04-19 | 00:00:00 | 23,98 | 24,45 | 23,82 | 24,45 | 447.700 | | 2006-04-20 | 00:00:00 | 24,50 | 24,80 | 24,40 | 24,54 | 196.800 | | 2006-04-21 | 00:00:00 | 24,80 | 24,90 | 24,11 | 24,48 | 255.100 | | 2006-04-24 | 00:00:00 | 24,88 | 26,14 | 24,62 | 25,89 | 662.100 | | 2006-04-25 | 00:00:00 | 26,25 | 26,25 | 25,00 | 25,05 | 699.200 | | 2006-04-26 | 00:00:00 | 25,30 | 25,79 | 25,11 | 25,21 | 378.900 | | 2006-04-27 | 00:00:00 | 25,12 | 25,51 | 24,42 | 24,53 | 312.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
