(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-29 | 00:00:00 | 30,60 | 31,70 | 30,49 | 31,40 | 639.400 | | 2007-03-30 | 00:00:00 | 31,60 | 31,60 | 30,70 | 31,02 | 489.400 | | 2007-04-02 | 00:00:00 | 31,75 | 31,75 | 30,81 | 30,85 | 831.000 | | 2007-04-03 | 00:00:00 | 30,93 | 31,19 | 30,53 | 30,95 | 441.100 | | 2007-04-04 | 00:00:00 | 31,07 | 31,49 | 30,86 | 31,09 | 617.800 | | 2007-04-05 | 00:00:00 | 31,40 | 31,40 | 30,81 | 31,22 | 154.200 | | 2007-04-06 | 00:00:00 | 31,22 | 31,22 | 31,22 | 31,22 | 0 | | 2007-04-09 | 00:00:00 | 31,22 | 31,22 | 31,22 | 31,22 | 0 | | 2007-04-10 | 00:00:00 | 31,34 | 31,57 | 31,00 | 31,48 | 333.000 | | 2007-04-11 | 00:00:00 | 31,60 | 31,86 | 31,24 | 31,56 | 497.000 | | 2007-04-12 | 00:00:00 | 31,50 | 31,50 | 30,50 | 31,00 | 769.100 | | 2007-04-13 | 00:00:00 | 31,17 | 31,67 | 31,04 | 31,41 | 368.900 | | 2007-04-16 | 00:00:00 | 31,66 | 31,75 | 31,40 | 31,75 | 240.900 | | 2007-04-17 | 00:00:00 | 31,75 | 31,75 | 31,10 | 31,60 | 305.900 | | 2007-04-18 | 00:00:00 | 31,40 | 31,60 | 30,60 | 30,65 | 654.400 | | 2007-04-19 | 00:00:00 | 30,49 | 30,75 | 30,01 | 30,35 | 243.600 | | 2007-04-20 | 00:00:00 | 30,48 | 31,00 | 30,48 | 30,87 | 243.500 | | 2007-04-23 | 00:00:00 | 30,65 | 30,73 | 29,80 | 30,24 | 291.100 | | 2007-04-24 | 00:00:00 | 30,05 | 30,50 | 29,00 | 30,40 | 949.400 | | 2007-04-25 | 00:00:00 | 30,74 | 30,74 | 29,12 | 30,13 | 4.227.000 | | 2007-04-26 | 00:00:00 | 30,50 | 30,50 | 29,22 | 29,46 | 531.900 | | 2007-04-27 | 00:00:00 | 29,56 | 30,19 | 29,15 | 29,64 | 329.500 | | 2007-04-30 | 00:00:00 | 29,20 | 30,00 | 29,20 | 29,53 | 314.400 | | 2007-05-01 | 00:00:00 | 29,53 | 29,53 | 29,53 | 29,53 | 0 | | 2007-05-02 | 00:00:00 | 29,47 | 29,75 | 29,10 | 29,54 | 420.900 | | 2007-05-03 | 00:00:00 | 29,93 | 29,93 | 29,05 | 29,42 | 452.700 | | 2007-05-04 | 00:00:00 | 29,26 | 29,92 | 29,26 | 29,59 | 566.000 | | 2007-05-07 | 00:00:00 | 29,36 | 29,66 | 29,00 | 29,01 | 301.600 | | 2007-05-08 | 00:00:00 | 29,07 | 29,15 | 27,87 | 28,00 | 629.100 | | 2007-05-09 | 00:00:00 | 28,37 | 28,91 | 27,52 | 28,58 | 1.104.100 | | 2007-05-10 | 00:00:00 | 28,89 | 29,38 | 28,32 | 28,86 | 616.800 | | 2007-05-11 | 00:00:00 | 28,50 | 29,69 | 28,01 | 29,15 | 810.200 | | 2007-05-14 | 00:00:00 | 29,00 | 29,41 | 28,59 | 28,59 | 316.000 | | 2007-05-15 | 00:00:00 | 28,50 | 29,48 | 28,50 | 28,57 | 411.900 | | 2007-05-16 | 00:00:00 | 28,51 | 28,89 | 28,51 | 28,61 | 427.900 | | 2007-05-17 | 00:00:00 | 28,94 | 30,24 | 28,65 | 29,90 | 674.800 | | 2007-05-18 | 00:00:00 | 29,81 | 30,15 | 29,17 | 29,26 | 457.400 | | 2007-05-21 | 00:00:00 | 29,75 | 30,10 | 29,33 | 29,70 | 237.300 | | 2007-05-22 | 00:00:00 | 29,80 | 30,50 | 29,51 | 30,39 | 420.700 | | 2007-05-23 | 00:00:00 | 30,50 | 30,84 | 30,23 | 30,55 | 333.300 | | 2007-05-24 | 00:00:00 | 30,11 | 30,78 | 29,81 | 30,53 | 197.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
