(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-28 | 00:00:00 | 24,12 | 24,13 | 23,38 | 23,48 | 265.900 | | 2008-02-29 | 00:00:00 | 23,30 | 23,92 | 22,57 | 22,75 | 521.000 | | 2008-03-03 | 00:00:00 | 22,50 | 22,81 | 22,05 | 22,25 | 319.700 | | 2008-03-04 | 00:00:00 | 22,36 | 22,77 | 21,62 | 21,71 | 441.400 | | 2008-03-05 | 00:00:00 | 21,86 | 22,32 | 21,76 | 21,82 | 550.000 | | 2008-03-06 | 00:00:00 | 22,00 | 22,10 | 21,61 | 21,80 | 354.200 | | 2008-03-07 | 00:00:00 | 21,33 | 21,80 | 21,05 | 21,54 | 374.600 | | 2008-03-10 | 00:00:00 | 21,31 | 21,98 | 20,90 | 21,08 | 432.400 | | 2008-03-11 | 00:00:00 | 21,16 | 21,69 | 21,00 | 21,45 | 362.800 | | 2008-03-12 | 00:00:00 | 21,72 | 21,90 | 21,46 | 21,60 | 440.400 | | 2008-03-13 | 00:00:00 | 21,20 | 21,40 | 20,92 | 21,21 | 434.600 | | 2008-03-14 | 00:00:00 | 21,30 | 21,70 | 21,03 | 21,40 | 322.900 | | 2008-03-17 | 00:00:00 | 20,95 | 21,20 | 20,55 | 20,55 | 1.815.500 | | 2008-03-18 | 00:00:00 | 20,40 | 20,95 | 20,40 | 20,68 | 275.300 | | 2008-03-19 | 00:00:00 | 20,92 | 21,20 | 20,66 | 21,00 | 464.600 | | 2008-03-20 | 00:00:00 | 20,73 | 21,05 | 20,61 | 21,00 | 331.000 | | 2008-03-21 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2008-03-24 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2008-03-25 | 00:00:00 | 21,67 | 21,69 | 21,15 | 21,49 | 334.700 | | 2008-03-26 | 00:00:00 | 21,55 | 21,84 | 21,41 | 21,58 | 378.300 | | 2008-03-27 | 00:00:00 | 21,52 | 22,19 | 21,52 | 22,19 | 266.700 | | 2008-03-28 | 00:00:00 | 22,45 | 22,50 | 22,20 | 22,44 | 499.700 | | 2008-03-31 | 00:00:00 | 22,34 | 22,70 | 22,03 | 22,65 | 307.500 | | 2008-04-01 | 00:00:00 | 22,66 | 23,00 | 22,64 | 23,00 | 501.900 | | 2008-04-02 | 00:00:00 | 23,40 | 23,45 | 23,01 | 23,15 | 454.000 | | 2008-04-03 | 00:00:00 | 23,10 | 23,12 | 22,60 | 22,79 | 355.500 | | 2008-04-04 | 00:00:00 | 22,80 | 23,00 | 22,65 | 22,91 | 292.800 | | 2008-04-07 | 00:00:00 | 23,05 | 23,05 | 22,57 | 22,70 | 380.900 | | 2008-04-08 | 00:00:00 | 22,65 | 22,68 | 21,72 | 21,88 | 472.700 | | 2008-04-09 | 00:00:00 | 21,82 | 21,82 | 21,41 | 21,50 | 749.400 | | 2008-04-10 | 00:00:00 | 21,50 | 21,50 | 20,30 | 20,89 | 774.500 | | 2008-04-11 | 00:00:00 | 20,90 | 21,23 | 20,15 | 20,40 | 625.800 | | 2008-04-14 | 00:00:00 | 20,30 | 20,43 | 19,96 | 20,33 | 586.900 | | 2008-04-15 | 00:00:00 | 20,36 | 20,74 | 20,02 | 20,29 | 479.800 | | 2008-04-16 | 00:00:00 | 20,39 | 20,68 | 20,25 | 20,63 | 356.900 | | 2008-04-17 | 00:00:00 | 20,82 | 20,98 | 20,41 | 20,55 | 237.600 | | 2008-04-18 | 00:00:00 | 20,57 | 20,85 | 20,56 | 20,64 | 488.600 | | 2008-04-21 | 00:00:00 | 20,62 | 20,70 | 20,05 | 20,20 | 541.300 | | 2008-04-22 | 00:00:00 | 20,45 | 20,45 | 19,95 | 20,06 | 543.400 | | 2008-04-23 | 00:00:00 | 20,00 | 20,18 | 19,75 | 19,97 | 613.500 | | 2008-04-24 | 00:00:00 | 19,90 | 19,97 | 19,40 | 19,93 | 792.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
