(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 | | 2008-04-24 | 00:00:00 | 19,90 | 19,97 | 19,40 | 19,93 | 792.300 | | 2008-04-25 | 00:00:00 | 19,95 | 20,05 | 19,80 | 20,00 | 546.200 | | 2008-04-28 | 00:00:00 | 20,00 | 20,48 | 19,97 | 20,35 | 521.000 | | 2008-04-29 | 00:00:00 | 20,33 | 20,33 | 19,73 | 19,82 | 395.700 | | 2008-04-30 | 00:00:00 | 19,80 | 19,96 | 19,42 | 19,96 | 504.400 | | 2008-05-01 | 00:00:00 | 19,96 | 19,96 | 19,96 | 19,96 | 0 | | 2008-05-02 | 00:00:00 | 20,39 | 20,54 | 20,16 | 20,35 | 824.000 | | 2008-05-05 | 00:00:00 | 20,00 | 20,56 | 20,00 | 20,51 | 366.600 | | 2008-05-06 | 00:00:00 | 20,60 | 20,81 | 20,11 | 20,30 | 282.900 | | 2008-05-07 | 00:00:00 | 20,40 | 20,90 | 20,40 | 20,74 | 570.800 | | 2008-05-08 | 00:00:00 | 20,71 | 21,79 | 20,62 | 21,79 | 850.100 | | 2008-05-09 | 00:00:00 | 21,61 | 21,99 | 21,11 | 21,86 | 490.600 | | 2008-05-12 | 00:00:00 | 21,87 | 22,09 | 21,85 | 22,06 | 506.100 | | 2008-05-13 | 00:00:00 | 22,15 | 22,21 | 21,45 | 22,00 | 300.800 | | 2008-05-14 | 00:00:00 | 21,70 | 23,74 | 21,70 | 23,30 | 946.300 | | 2008-05-15 | 00:00:00 | 23,63 | 24,20 | 22,40 | 23,26 | 1.374.500 | | 2008-05-16 | 00:00:00 | 23,32 | 23,76 | 23,12 | 23,26 | 443.700 | | 2008-05-19 | 00:00:00 | 23,35 | 23,80 | 23,35 | 23,79 | 360.300 | | 2008-05-20 | 00:00:00 | 23,80 | 23,80 | 23,02 | 23,09 | 254.500 | | 2008-05-21 | 00:00:00 | 23,01 | 23,19 | 22,60 | 23,00 | 358.600 | | 2008-05-22 | 00:00:00 | 22,85 | 22,95 | 22,50 | 22,92 | 491.300 | | 2008-05-23 | 00:00:00 | 22,94 | 22,94 | 22,14 | 22,28 | 327.100 | | 2008-05-26 | 00:00:00 | 22,24 | 22,36 | 22,04 | 22,07 | 166.800 | | 2008-05-27 | 00:00:00 | 22,10 | 22,25 | 21,75 | 21,78 | 315.900 | | 2008-05-28 | 00:00:00 | 22,01 | 22,25 | 21,76 | 22,11 | 215.800 | | 2008-05-29 | 00:00:00 | 22,13 | 22,83 | 22,10 | 22,42 | 249.300 | | 2008-05-30 | 00:00:00 | 22,53 | 22,84 | 22,53 | 22,67 | 274.900 | | 2008-06-02 | 00:00:00 | 22,73 | 22,82 | 22,15 | 22,29 | 294.200 | | 2008-06-03 | 00:00:00 | 22,28 | 22,65 | 22,06 | 22,63 | 284.800 | | 2008-06-04 | 00:00:00 | 22,65 | 22,65 | 22,07 | 22,26 | 259.600 | | 2008-06-05 | 00:00:00 | 22,37 | 22,50 | 22,19 | 22,40 | 273.400 | | 2008-06-06 | 00:00:00 | 22,57 | 22,70 | 21,72 | 21,82 | 426.800 | | 2008-06-09 | 00:00:00 | 21,50 | 21,71 | 21,15 | 21,47 | 1.707.000 | | 2008-06-10 | 00:00:00 | 21,21 | 21,31 | 20,65 | 20,74 | 316.400 | | 2008-06-11 | 00:00:00 | 20,82 | 21,14 | 20,48 | 20,66 | 336.700 | | 2008-06-12 | 00:00:00 | 20,64 | 20,98 | 20,64 | 20,78 | 263.600 | | 2008-06-13 | 00:00:00 | 20,61 | 21,26 | 20,45 | 21,26 | 338.300 | | 2008-06-16 | 00:00:00 | 21,49 | 21,90 | 21,30 | 21,46 | 376.900 | | 2008-06-17 | 00:00:00 | 21,69 | 22,16 | 21,69 | 22,00 | 318.200 | | 2008-06-18 | 00:00:00 | 22,02 | 22,03 | 21,00 | 21,42 | 472.000 | | 2008-06-19 | 00:00:00 | 21,35 | 21,85 | 21,20 | 21,47 | 275.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
