(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 | | 2008-01-03 | 00:00:00 | 22,95 | 22,95 | 21,72 | 21,93 | 1.009.900 | | 2008-01-04 | 00:00:00 | 21,89 | 21,89 | 20,41 | 20,76 | 1.364.000 | | 2008-01-07 | 00:00:00 | 20,68 | 21,74 | 19,50 | 20,15 | 1.016.100 | | 2008-01-08 | 00:00:00 | 20,22 | 20,49 | 19,75 | 20,06 | 706.400 | | 2008-01-09 | 00:00:00 | 19,90 | 20,05 | 19,16 | 19,53 | 888.300 | | 2008-01-10 | 00:00:00 | 19,65 | 20,07 | 18,60 | 18,97 | 809.800 | | 2008-01-11 | 00:00:00 | 19,18 | 19,80 | 18,65 | 19,24 | 558.800 | | 2008-01-14 | 00:00:00 | 19,09 | 20,16 | 19,09 | 19,99 | 723.700 | | 2008-01-15 | 00:00:00 | 20,00 | 20,39 | 19,53 | 19,61 | 1.029.900 | | 2008-01-16 | 00:00:00 | 19,13 | 19,99 | 18,90 | 19,02 | 1.050.000 | | 2008-01-17 | 00:00:00 | 19,23 | 19,90 | 19,15 | 19,71 | 728.800 | | 2008-01-18 | 00:00:00 | 19,60 | 20,37 | 19,54 | 20,08 | 680.300 | | 2008-01-21 | 00:00:00 | 20,00 | 20,51 | 18,79 | 18,98 | 1.106.900 | | 2008-01-22 | 00:00:00 | 18,00 | 20,51 | 16,60 | 19,84 | 1.268.200 | | 2008-01-23 | 00:00:00 | 20,26 | 20,46 | 19,17 | 19,70 | 524.900 | | 2008-01-24 | 00:00:00 | 20,60 | 21,23 | 20,30 | 21,00 | 1.014.800 | | 2008-01-25 | 00:00:00 | 21,43 | 21,65 | 21,02 | 21,21 | 620.900 | | 2008-01-28 | 00:00:00 | 20,81 | 21,10 | 20,00 | 20,60 | 507.300 | | 2008-01-29 | 00:00:00 | 20,73 | 21,60 | 20,73 | 21,54 | 896.000 | | 2008-01-30 | 00:00:00 | 21,33 | 21,77 | 20,91 | 21,04 | 401.000 | | 2008-01-31 | 00:00:00 | 21,31 | 21,40 | 20,42 | 21,07 | 408.400 | | 2008-02-01 | 00:00:00 | 21,60 | 21,99 | 20,50 | 21,99 | 439.500 | | 2008-02-04 | 00:00:00 | 22,20 | 23,15 | 22,19 | 22,30 | 479.900 | | 2008-02-05 | 00:00:00 | 22,20 | 22,28 | 20,90 | 20,91 | 558.700 | | 2008-02-06 | 00:00:00 | 20,68 | 21,40 | 20,60 | 21,02 | 506.200 | | 2008-02-07 | 00:00:00 | 20,90 | 20,91 | 20,35 | 20,58 | 548.800 | | 2008-02-08 | 00:00:00 | 20,80 | 21,35 | 20,53 | 20,73 | 484.000 | | 2008-02-11 | 00:00:00 | 20,50 | 20,50 | 20,05 | 20,21 | 254.400 | | 2008-02-12 | 00:00:00 | 20,51 | 21,23 | 20,45 | 21,23 | 364.200 | | 2008-02-13 | 00:00:00 | 20,92 | 22,34 | 20,82 | 22,30 | 442.400 | | 2008-02-14 | 00:00:00 | 22,57 | 22,70 | 22,06 | 22,29 | 387.000 | | 2008-02-15 | 00:00:00 | 22,35 | 22,50 | 21,55 | 22,14 | 421.000 | | 2008-02-18 | 00:00:00 | 22,17 | 23,07 | 22,01 | 23,01 | 363.400 | | 2008-02-19 | 00:00:00 | 22,96 | 23,50 | 22,43 | 23,50 | 465.100 | | 2008-02-20 | 00:00:00 | 23,25 | 23,33 | 22,81 | 22,81 | 294.300 | | 2008-02-21 | 00:00:00 | 23,15 | 23,27 | 22,75 | 23,03 | 302.500 | | 2008-02-22 | 00:00:00 | 22,89 | 23,09 | 22,67 | 22,92 | 186.900 | | 2008-02-25 | 00:00:00 | 23,19 | 23,49 | 23,00 | 23,30 | 246.700 | | 2008-02-26 | 00:00:00 | 23,56 | 24,40 | 23,56 | 24,40 | 630.000 | | 2008-02-27 | 00:00:00 | 24,43 | 24,45 | 23,88 | 24,17 | 777.900 | | 2008-02-28 | 00:00:00 | 24,12 | 24,13 | 23,38 | 23,48 | 265.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
