(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-27 | 00:00:00 | 25,12 | 25,51 | 24,42 | 24,53 | 312.900 | | 2006-04-28 | 00:00:00 | 24,69 | 25,10 | 24,30 | 24,73 | 286.400 | | 2006-05-01 | 00:00:00 | 24,73 | 24,73 | 24,73 | 24,73 | 0 | | 2006-05-02 | 00:00:00 | 25,19 | 25,19 | 24,27 | 24,64 | 370.500 | | 2006-05-03 | 00:00:00 | 24,70 | 24,95 | 24,50 | 24,54 | 453.200 | | 2006-05-04 | 00:00:00 | 24,60 | 26,65 | 24,56 | 26,43 | 472.600 | | 2006-05-05 | 00:00:00 | 26,22 | 26,40 | 25,20 | 26,28 | 203.600 | | 2006-05-08 | 00:00:00 | 26,60 | 29,00 | 25,83 | 28,02 | 871.800 | | 2006-05-09 | 00:00:00 | 28,36 | 28,60 | 27,40 | 28,19 | 471.500 | | 2006-05-10 | 00:00:00 | 28,60 | 29,96 | 28,30 | 29,45 | 653.100 | | 2006-05-11 | 00:00:00 | 29,45 | 29,45 | 26,81 | 27,04 | 581.200 | | 2006-05-12 | 00:00:00 | 26,50 | 26,50 | 25,10 | 25,85 | 1.180.400 | | 2006-05-15 | 00:00:00 | 25,81 | 26,50 | 24,05 | 24,10 | 752.100 | | 2006-05-16 | 00:00:00 | 24,44 | 24,90 | 22,61 | 22,95 | 1.247.600 | | 2006-05-17 | 00:00:00 | 23,30 | 24,30 | 22,02 | 22,35 | 1.179.500 | | 2006-05-18 | 00:00:00 | 22,25 | 22,97 | 21,20 | 21,25 | 815.800 | | 2006-05-19 | 00:00:00 | 21,15 | 22,00 | 21,03 | 21,73 | 592.200 | | 2006-05-22 | 00:00:00 | 22,10 | 22,10 | 19,32 | 19,65 | 764.100 | | 2006-05-23 | 00:00:00 | 19,60 | 21,54 | 19,40 | 20,94 | 1.108.400 | | 2006-05-24 | 00:00:00 | 20,80 | 20,80 | 19,35 | 20,15 | 765.100 | | 2006-05-25 | 00:00:00 | 20,60 | 21,07 | 19,92 | 20,35 | 414.300 | | 2006-05-26 | 00:00:00 | 21,00 | 22,35 | 20,70 | 21,98 | 672.800 | | 2006-05-29 | 00:00:00 | 22,50 | 23,18 | 22,28 | 23,00 | 450.900 | | 2006-05-30 | 00:00:00 | 23,00 | 23,00 | 20,82 | 20,93 | 909.700 | | 2006-05-31 | 00:00:00 | 20,30 | 21,65 | 19,76 | 21,14 | 736.600 | | 2006-06-01 | 00:00:00 | 21,30 | 21,42 | 20,20 | 20,81 | 448.400 | | 2006-06-02 | 00:00:00 | 21,50 | 21,50 | 20,72 | 20,89 | 459.400 | | 2006-06-05 | 00:00:00 | 21,00 | 21,10 | 20,51 | 21,00 | 295.800 | | 2006-06-06 | 00:00:00 | 20,25 | 20,60 | 19,36 | 19,52 | 1.047.200 | | 2006-06-07 | 00:00:00 | 19,78 | 20,00 | 18,64 | 18,79 | 904.500 | | 2006-06-08 | 00:00:00 | 18,10 | 18,30 | 17,33 | 17,56 | 1.157.800 | | 2006-06-09 | 00:00:00 | 18,11 | 18,38 | 17,72 | 17,74 | 475.600 | | 2006-06-12 | 00:00:00 | 17,55 | 18,07 | 16,95 | 17,10 | 692.600 | | 2006-06-13 | 00:00:00 | 16,32 | 16,68 | 15,62 | 15,86 | 1.914.300 | | 2006-06-14 | 00:00:00 | 15,95 | 16,35 | 15,31 | 16,23 | 1.150.100 | | 2006-06-15 | 00:00:00 | 16,23 | 16,23 | 16,23 | 16,23 | 0 | | 2006-06-16 | 00:00:00 | 16,23 | 16,23 | 16,23 | 16,23 | 0 | | 2006-06-19 | 00:00:00 | 17,20 | 18,28 | 17,20 | 17,91 | 532.800 | | 2006-06-20 | 00:00:00 | 17,69 | 18,09 | 17,42 | 18,01 | 292.600 | | 2006-06-21 | 00:00:00 | 18,22 | 18,74 | 17,75 | 18,54 | 671.500 | | 2006-06-22 | 00:00:00 | 18,90 | 19,10 | 18,10 | 18,26 | 494.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
