(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-07 | 00:00:00 | 26,54 | 27,20 | 26,54 | 27,17 | 324.600 | | 2006-12-08 | 00:00:00 | 27,15 | 27,50 | 27,06 | 27,29 | 171.400 | | 2006-12-11 | 00:00:00 | 27,60 | 28,05 | 27,42 | 28,02 | 330.000 | | 2006-12-12 | 00:00:00 | 28,00 | 28,25 | 27,50 | 28,14 | 291.100 | | 2006-12-13 | 00:00:00 | 27,83 | 28,60 | 27,56 | 28,53 | 441.300 | | 2006-12-14 | 00:00:00 | 28,55 | 28,68 | 28,09 | 28,48 | 238.100 | | 2006-12-15 | 00:00:00 | 28,67 | 29,20 | 28,18 | 29,00 | 545.800 | | 2006-12-18 | 00:00:00 | 28,62 | 29,00 | 28,31 | 28,80 | 535.800 | | 2006-12-19 | 00:00:00 | 29,00 | 29,39 | 28,31 | 28,75 | 620.000 | | 2006-12-20 | 00:00:00 | 28,97 | 29,73 | 28,93 | 29,55 | 504.300 | | 2006-12-21 | 00:00:00 | 29,32 | 29,54 | 28,63 | 29,26 | 241.800 | | 2006-12-22 | 00:00:00 | 29,26 | 29,26 | 28,16 | 28,41 | 274.600 | | 2006-12-25 | 00:00:00 | 28,41 | 28,41 | 28,41 | 28,41 | 0 | | 2006-12-26 | 00:00:00 | 28,41 | 28,41 | 28,41 | 28,41 | 0 | | 2006-12-27 | 00:00:00 | 28,05 | 28,56 | 27,71 | 28,41 | 203.300 | | 2006-12-28 | 00:00:00 | 28,50 | 28,56 | 27,85 | 28,29 | 129.200 | | 2006-12-29 | 00:00:00 | 27,85 | 28,53 | 27,71 | 27,81 | 368.200 | | 2007-01-01 | 00:00:00 | 27,81 | 27,81 | 27,81 | 27,81 | 0 | | 2007-01-02 | 00:00:00 | 27,50 | 28,95 | 27,41 | 28,71 | 327.000 | | 2007-01-03 | 00:00:00 | 28,69 | 28,94 | 28,17 | 28,69 | 151.500 | | 2007-01-04 | 00:00:00 | 28,38 | 28,53 | 27,60 | 27,79 | 349.000 | | 2007-01-05 | 00:00:00 | 27,80 | 28,09 | 26,60 | 26,94 | 697.500 | | 2007-01-08 | 00:00:00 | 26,78 | 27,79 | 26,78 | 27,61 | 337.100 | | 2007-01-09 | 00:00:00 | 27,89 | 28,38 | 27,72 | 28,00 | 315.800 | | 2007-01-10 | 00:00:00 | 27,80 | 27,80 | 27,24 | 27,40 | 375.600 | | 2007-01-11 | 00:00:00 | 27,62 | 28,31 | 27,50 | 28,27 | 382.400 | | 2007-01-12 | 00:00:00 | 28,50 | 29,02 | 28,40 | 28,70 | 395.300 | | 2007-01-15 | 00:00:00 | 29,01 | 29,30 | 28,60 | 29,06 | 273.900 | | 2007-01-16 | 00:00:00 | 29,06 | 29,20 | 28,46 | 28,50 | 218.300 | | 2007-01-17 | 00:00:00 | 28,70 | 28,94 | 28,23 | 28,94 | 503.400 | | 2007-01-18 | 00:00:00 | 29,00 | 29,35 | 29,00 | 29,30 | 450.200 | | 2007-01-19 | 00:00:00 | 28,32 | 28,75 | 28,20 | 28,35 | 538.400 | | 2007-01-22 | 00:00:00 | 28,40 | 29,30 | 28,40 | 28,82 | 179.700 | | 2007-01-23 | 00:00:00 | 28,80 | 28,90 | 28,58 | 28,78 | 421.500 | | 2007-01-24 | 00:00:00 | 29,12 | 30,69 | 29,12 | 29,90 | 1.197.500 | | 2007-01-25 | 00:00:00 | 30,48 | 30,48 | 29,31 | 29,66 | 363.200 | | 2007-01-26 | 00:00:00 | 29,75 | 29,84 | 28,82 | 29,33 | 353.700 | | 2007-01-29 | 00:00:00 | 29,33 | 29,82 | 28,80 | 29,82 | 168.400 | | 2007-01-30 | 00:00:00 | 29,95 | 30,15 | 29,50 | 29,85 | 171.700 | | 2007-01-31 | 00:00:00 | 30,15 | 30,20 | 29,62 | 29,85 | 141.900 | | 2007-02-01 | 00:00:00 | 30,30 | 30,50 | 29,95 | 30,17 | 175.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
