(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 2023-12-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-19 | 00:00:00 | 21,35 | 21,85 | 21,20 | 21,47 | 275.200 | | 2008-06-20 | 00:00:00 | 21,60 | 21,72 | 20,80 | 21,14 | 370.100 | | 2008-06-23 | 00:00:00 | 21,10 | 21,31 | 21,02 | 21,16 | 248.900 | | 2008-06-24 | 00:00:00 | 21,03 | 21,11 | 20,10 | 20,41 | 428.200 | | 2008-06-25 | 00:00:00 | 20,41 | 20,77 | 20,20 | 20,69 | 301.300 | | 2008-06-26 | 00:00:00 | 20,55 | 20,55 | 20,04 | 20,10 | 207.500 | | 2008-06-27 | 00:00:00 | 20,01 | 20,26 | 19,80 | 20,08 | 259.900 | | 2008-06-30 | 00:00:00 | 20,20 | 20,20 | 19,50 | 19,86 | 395.300 | | 2008-07-01 | 00:00:00 | 19,84 | 19,84 | 18,74 | 18,75 | 418.500 | | 2008-07-02 | 00:00:00 | 18,52 | 18,95 | 17,66 | 17,68 | 681.200 | | 2008-07-03 | 00:00:00 | 17,61 | 17,90 | 17,00 | 17,49 | 701.300 | | 2008-07-04 | 00:00:00 | 17,66 | 17,95 | 17,13 | 17,23 | 401.300 | | 2008-07-07 | 00:00:00 | 17,32 | 17,79 | 17,24 | 17,65 | 452.100 | | 2008-07-08 | 00:00:00 | 17,00 | 17,48 | 16,92 | 17,27 | 400.000 | | 2008-07-09 | 00:00:00 | 17,35 | 17,83 | 17,32 | 17,74 | 349.400 | | 2008-07-10 | 00:00:00 | 17,35 | 17,48 | 16,81 | 17,00 | 339.300 | | 2008-07-11 | 00:00:00 | 17,16 | 17,19 | 16,21 | 16,22 | 318.800 | | 2008-07-14 | 00:00:00 | 16,34 | 16,89 | 16,34 | 16,52 | 346.500 | | 2008-07-15 | 00:00:00 | 16,30 | 16,50 | 15,61 | 16,34 | 431.500 | | 2008-07-16 | 00:00:00 | 16,36 | 16,75 | 16,00 | 16,70 | 586.100 | | 2008-07-17 | 00:00:00 | 17,00 | 17,75 | 17,00 | 17,74 | 497.900 | | 2008-07-18 | 00:00:00 | 17,64 | 17,87 | 17,20 | 17,75 | 360.600 | | 2008-07-21 | 00:00:00 | 17,80 | 17,98 | 17,24 | 17,77 | 490.900 | | 2008-07-22 | 00:00:00 | 17,76 | 17,77 | 17,30 | 17,69 | 380.300 | | 2008-07-23 | 00:00:00 | 17,82 | 18,59 | 17,82 | 18,34 | 438.400 | | 2008-07-24 | 00:00:00 | 18,61 | 18,62 | 17,64 | 17,65 | 353.300 | | 2008-07-25 | 00:00:00 | 17,37 | 17,50 | 16,81 | 17,00 | 460.300 | | 2008-07-28 | 00:00:00 | 17,20 | 17,40 | 16,85 | 17,20 | 437.100 | | 2008-07-29 | 00:00:00 | 16,95 | 17,30 | 16,95 | 17,12 | 318.200 | | 2008-07-30 | 00:00:00 | 17,39 | 17,39 | 16,70 | 16,80 | 553.100 | | 2008-07-31 | 00:00:00 | 16,80 | 16,97 | 16,63 | 16,63 | 376.400 | | 2008-08-01 | 00:00:00 | 16,23 | 16,88 | 16,23 | 16,42 | 189.400 | | 2008-08-04 | 00:00:00 | 16,10 | 16,71 | 16,10 | 16,22 | 250.200 | | 2008-08-05 | 00:00:00 | 16,40 | 16,69 | 16,31 | 16,53 | 269.500 | | 2008-08-06 | 00:00:00 | 16,85 | 17,09 | 16,72 | 17,06 | 397.900 | | 2008-08-07 | 00:00:00 | 16,88 | 17,43 | 16,87 | 17,09 | 218.100 | | 2008-08-08 | 00:00:00 | 17,15 | 17,90 | 16,85 | 17,82 | 386.400 | | 2008-08-11 | 00:00:00 | 17,79 | 18,00 | 17,51 | 17,97 | 194.800 | | 2008-08-12 | 00:00:00 | 17,95 | 18,00 | 17,55 | 17,62 | 241.100 | | 2008-08-13 | 00:00:00 | 17,44 | 17,57 | 16,31 | 16,70 | 387.800 | | 2008-08-14 | 00:00:00 | 16,65 | 16,90 | 16,32 | 16,55 | 377.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
