(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-08 | 00:00:00 | 27,60 | 28,98 | 27,52 | 28,57 | 659.600 | | 2007-11-09 | 00:00:00 | 28,80 | 28,84 | 27,08 | 27,20 | 537.900 | | 2007-11-12 | 00:00:00 | 26,80 | 27,50 | 26,40 | 27,13 | 650.200 | | 2007-11-13 | 00:00:00 | 27,10 | 27,28 | 25,49 | 25,94 | 1.183.600 | | 2007-11-14 | 00:00:00 | 26,80 | 26,80 | 25,61 | 25,92 | 745.900 | | 2007-11-15 | 00:00:00 | 26,15 | 26,20 | 23,91 | 24,16 | 1.349.300 | | 2007-11-16 | 00:00:00 | 24,00 | 24,35 | 23,21 | 23,76 | 1.102.600 | | 2007-11-19 | 00:00:00 | 23,75 | 24,32 | 22,36 | 22,55 | 782.700 | | 2007-11-20 | 00:00:00 | 22,23 | 23,89 | 21,54 | 23,37 | 1.429.500 | | 2007-11-21 | 00:00:00 | 23,05 | 23,05 | 21,58 | 22,22 | 955.800 | | 2007-11-22 | 00:00:00 | 22,05 | 22,85 | 21,65 | 21,74 | 643.500 | | 2007-11-23 | 00:00:00 | 22,32 | 22,89 | 22,00 | 22,70 | 959.900 | | 2007-11-26 | 00:00:00 | 23,00 | 23,75 | 22,52 | 22,71 | 792.700 | | 2007-11-27 | 00:00:00 | 22,50 | 22,79 | 22,03 | 22,36 | 582.700 | | 2007-11-28 | 00:00:00 | 22,50 | 22,83 | 22,10 | 22,64 | 966.900 | | 2007-11-29 | 00:00:00 | 22,80 | 22,94 | 22,25 | 22,59 | 810.100 | | 2007-11-30 | 00:00:00 | 22,52 | 23,44 | 22,36 | 23,04 | 779.900 | | 2007-12-03 | 00:00:00 | 23,44 | 23,44 | 22,56 | 22,90 | 460.100 | | 2007-12-04 | 00:00:00 | 22,90 | 23,00 | 22,11 | 22,31 | 764.700 | | 2007-12-05 | 00:00:00 | 22,55 | 22,92 | 22,26 | 22,48 | 685.400 | | 2007-12-06 | 00:00:00 | 22,58 | 22,78 | 22,17 | 22,38 | 229.200 | | 2007-12-07 | 00:00:00 | 22,55 | 22,90 | 22,53 | 22,90 | 511.800 | | 2007-12-10 | 00:00:00 | 22,80 | 23,68 | 22,80 | 23,65 | 513.100 | | 2007-12-11 | 00:00:00 | 23,98 | 24,48 | 23,71 | 23,97 | 560.600 | | 2007-12-12 | 00:00:00 | 24,17 | 26,09 | 24,16 | 25,51 | 1.741.400 | | 2007-12-13 | 00:00:00 | 25,01 | 25,12 | 24,08 | 24,25 | 728.900 | | 2007-12-14 | 00:00:00 | 24,58 | 24,95 | 24,18 | 24,49 | 419.500 | | 2007-12-17 | 00:00:00 | 24,14 | 24,14 | 23,09 | 23,95 | 883.700 | | 2007-12-18 | 00:00:00 | 23,92 | 24,87 | 23,51 | 24,73 | 1.033.800 | | 2007-12-19 | 00:00:00 | 24,20 | 24,52 | 23,62 | 23,86 | 839.200 | | 2007-12-20 | 00:00:00 | 23,99 | 24,25 | 23,70 | 24,24 | 386.800 | | 2007-12-21 | 00:00:00 | 24,50 | 25,19 | 24,31 | 25,11 | 529.100 | | 2007-12-24 | 00:00:00 | 25,11 | 25,11 | 25,11 | 25,11 | 0 | | 2007-12-25 | 00:00:00 | 25,11 | 25,11 | 25,11 | 25,11 | 0 | | 2007-12-26 | 00:00:00 | 25,11 | 25,11 | 25,11 | 25,11 | 0 | | 2007-12-27 | 00:00:00 | 25,16 | 25,40 | 24,72 | 25,40 | 529.600 | | 2007-12-28 | 00:00:00 | 25,15 | 25,39 | 24,18 | 24,18 | 1.432.700 | | 2007-12-31 | 00:00:00 | 24,18 | 24,18 | 24,18 | 24,18 | 0 | | 2008-01-01 | 00:00:00 | 24,18 | 24,18 | 24,18 | 24,18 | 0 | | 2008-01-02 | 00:00:00 | 24,35 | 24,35 | 22,90 | 22,92 | 863.200 | | 2008-01-03 | 00:00:00 | 22,95 | 22,95 | 21,72 | 21,93 | 1.009.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
