(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-01 | 00:00:00 | 30,30 | 30,50 | 29,95 | 30,17 | 175.000 | | 2007-02-02 | 00:00:00 | 30,50 | 30,60 | 30,05 | 30,25 | 209.500 | | 2007-02-05 | 00:00:00 | 30,55 | 31,87 | 30,50 | 31,32 | 412.900 | | 2007-02-06 | 00:00:00 | 31,60 | 31,60 | 30,91 | 31,18 | 269.100 | | 2007-02-07 | 00:00:00 | 31,60 | 32,39 | 31,50 | 32,38 | 417.600 | | 2007-02-08 | 00:00:00 | 32,35 | 32,46 | 30,75 | 31,34 | 488.300 | | 2007-02-09 | 00:00:00 | 31,90 | 31,90 | 31,25 | 31,34 | 263.100 | | 2007-02-12 | 00:00:00 | 31,20 | 31,54 | 30,63 | 31,13 | 198.900 | | 2007-02-13 | 00:00:00 | 31,49 | 31,50 | 31,08 | 31,08 | 187.200 | | 2007-02-14 | 00:00:00 | 31,49 | 32,10 | 31,32 | 31,97 | 300.300 | | 2007-02-15 | 00:00:00 | 32,10 | 32,10 | 31,61 | 31,97 | 127.900 | | 2007-02-16 | 00:00:00 | 32,09 | 32,09 | 31,50 | 31,50 | 110.700 | | 2007-02-19 | 00:00:00 | 31,71 | 32,10 | 31,58 | 31,97 | 747.000 | | 2007-02-20 | 00:00:00 | 32,03 | 32,10 | 31,30 | 31,30 | 264.000 | | 2007-02-21 | 00:00:00 | 31,30 | 31,50 | 30,06 | 30,16 | 1.159.300 | | 2007-02-22 | 00:00:00 | 30,20 | 30,68 | 30,20 | 30,65 | 402.400 | | 2007-02-23 | 00:00:00 | 30,80 | 30,86 | 29,12 | 30,32 | 766.600 | | 2007-02-26 | 00:00:00 | 29,61 | 30,32 | 29,60 | 30,13 | 204.200 | | 2007-02-27 | 00:00:00 | 30,29 | 30,50 | 28,57 | 28,74 | 992.200 | | 2007-02-28 | 00:00:00 | 28,30 | 28,45 | 26,40 | 27,49 | 1.198.600 | | 2007-03-01 | 00:00:00 | 27,90 | 28,90 | 25,42 | 27,12 | 1.137.600 | | 2007-03-02 | 00:00:00 | 27,25 | 27,75 | 26,21 | 27,05 | 565.000 | | 2007-03-05 | 00:00:00 | 26,00 | 26,99 | 25,70 | 26,05 | 682.200 | | 2007-03-06 | 00:00:00 | 26,78 | 27,03 | 26,41 | 26,69 | 368.900 | | 2007-03-07 | 00:00:00 | 27,11 | 28,79 | 27,06 | 28,00 | 1.431.700 | | 2007-03-08 | 00:00:00 | 28,50 | 29,25 | 28,25 | 29,25 | 1.322.700 | | 2007-03-09 | 00:00:00 | 29,30 | 29,75 | 28,21 | 28,67 | 929.900 | | 2007-03-12 | 00:00:00 | 29,10 | 29,38 | 28,60 | 29,00 | 528.800 | | 2007-03-13 | 00:00:00 | 29,00 | 29,38 | 28,85 | 28,90 | 442.300 | | 2007-03-14 | 00:00:00 | 28,50 | 28,60 | 28,02 | 28,20 | 972.200 | | 2007-03-15 | 00:00:00 | 28,66 | 29,66 | 28,66 | 29,66 | 883.100 | | 2007-03-16 | 00:00:00 | 29,51 | 30,00 | 29,21 | 29,84 | 660.400 | | 2007-03-19 | 00:00:00 | 30,01 | 30,25 | 28,14 | 29,18 | 2.331.800 | | 2007-03-20 | 00:00:00 | 29,29 | 29,50 | 28,46 | 29,50 | 1.548.000 | | 2007-03-21 | 00:00:00 | 29,93 | 31,40 | 29,90 | 31,40 | 1.455.600 | | 2007-03-22 | 00:00:00 | 31,84 | 31,88 | 30,35 | 30,95 | 923.100 | | 2007-03-23 | 00:00:00 | 30,97 | 31,07 | 30,50 | 31,00 | 340.600 | | 2007-03-26 | 00:00:00 | 30,95 | 31,07 | 30,55 | 30,83 | 236.000 | | 2007-03-27 | 00:00:00 | 30,88 | 30,88 | 30,25 | 30,60 | 265.300 | | 2007-03-28 | 00:00:00 | 30,61 | 30,99 | 30,22 | 30,60 | 509.300 | | 2007-03-29 | 00:00:00 | 30,60 | 31,70 | 30,49 | 31,40 | 639.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
