(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-13 | 00:00:00 | 28,80 | 28,80 | 27,41 | 27,78 | 863.000 | | 2007-09-14 | 00:00:00 | 27,93 | 28,16 | 26,35 | 27,05 | 936.900 | | 2007-09-17 | 00:00:00 | 27,57 | 27,69 | 25,41 | 26,08 | 765.300 | | 2007-09-18 | 00:00:00 | 25,68 | 26,63 | 25,55 | 26,63 | 897.200 | | 2007-09-19 | 00:00:00 | 27,90 | 28,89 | 27,41 | 27,80 | 1.071.300 | | 2007-09-20 | 00:00:00 | 27,51 | 27,70 | 26,95 | 27,17 | 534.900 | | 2007-09-21 | 00:00:00 | 27,20 | 27,49 | 27,06 | 27,29 | 585.200 | | 2007-09-24 | 00:00:00 | 27,30 | 27,54 | 27,10 | 27,27 | 381.400 | | 2007-09-25 | 00:00:00 | 27,18 | 27,69 | 26,12 | 26,60 | 690.300 | | 2007-09-26 | 00:00:00 | 26,96 | 27,27 | 26,22 | 26,75 | 549.300 | | 2007-09-27 | 00:00:00 | 27,07 | 27,40 | 26,76 | 27,12 | 625.200 | | 2007-09-28 | 00:00:00 | 27,45 | 27,94 | 27,18 | 27,81 | 746.100 | | 2007-10-01 | 00:00:00 | 28,05 | 28,48 | 27,00 | 28,48 | 608.000 | | 2007-10-02 | 00:00:00 | 28,12 | 28,50 | 27,16 | 27,50 | 986.000 | | 2007-10-03 | 00:00:00 | 27,00 | 27,19 | 26,01 | 26,39 | 1.039.500 | | 2007-10-04 | 00:00:00 | 26,13 | 27,30 | 25,49 | 26,94 | 839.200 | | 2007-10-05 | 00:00:00 | 26,75 | 28,46 | 26,75 | 28,13 | 811.700 | | 2007-10-08 | 00:00:00 | 28,25 | 29,14 | 27,32 | 27,88 | 738.100 | | 2007-10-09 | 00:00:00 | 27,03 | 27,84 | 27,00 | 27,68 | 831.600 | | 2007-10-10 | 00:00:00 | 27,70 | 29,00 | 27,70 | 28,69 | 451.300 | | 2007-10-11 | 00:00:00 | 28,90 | 28,98 | 28,30 | 28,38 | 388.500 | | 2007-10-12 | 00:00:00 | 28,40 | 28,47 | 27,55 | 27,85 | 342.500 | | 2007-10-15 | 00:00:00 | 28,25 | 29,75 | 28,12 | 29,00 | 864.400 | | 2007-10-16 | 00:00:00 | 28,94 | 29,60 | 28,11 | 28,82 | 718.300 | | 2007-10-17 | 00:00:00 | 28,75 | 29,39 | 28,51 | 29,19 | 397.600 | | 2007-10-18 | 00:00:00 | 29,20 | 29,70 | 28,22 | 28,89 | 530.700 | | 2007-10-19 | 00:00:00 | 28,70 | 29,17 | 28,11 | 29,13 | 482.000 | | 2007-10-22 | 00:00:00 | 28,00 | 29,00 | 28,00 | 28,24 | 688.500 | | 2007-10-23 | 00:00:00 | 28,60 | 29,00 | 28,00 | 28,11 | 339.500 | | 2007-10-24 | 00:00:00 | 28,21 | 28,48 | 27,61 | 27,79 | 270.500 | | 2007-10-25 | 00:00:00 | 28,20 | 28,29 | 27,77 | 28,00 | 637.600 | | 2007-10-26 | 00:00:00 | 28,00 | 28,05 | 27,00 | 27,45 | 734.400 | | 2007-10-29 | 00:00:00 | 27,70 | 28,00 | 27,51 | 27,72 | 396.700 | | 2007-10-30 | 00:00:00 | 27,71 | 27,84 | 27,33 | 27,46 | 299.800 | | 2007-10-31 | 00:00:00 | 27,56 | 28,40 | 27,34 | 28,25 | 516.400 | | 2007-11-01 | 00:00:00 | 28,40 | 28,40 | 27,40 | 27,79 | 231.300 | | 2007-11-02 | 00:00:00 | 27,53 | 27,97 | 27,41 | 27,48 | 305.000 | | 2007-11-05 | 00:00:00 | 27,37 | 27,64 | 26,81 | 27,33 | 340.900 | | 2007-11-06 | 00:00:00 | 27,43 | 27,68 | 27,10 | 27,40 | 259.200 | | 2007-11-07 | 00:00:00 | 28,25 | 30,00 | 27,78 | 28,38 | 1.979.500 | | 2007-11-08 | 00:00:00 | 27,60 | 28,98 | 27,52 | 28,57 | 659.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
