(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 | | 2009-03-26 | 00:00:00 | 10,98 | 10,98 | 10,63 | 10,76 | 286.400 | | 2009-03-27 | 00:00:00 | 10,87 | 10,87 | 10,05 | 10,10 | 353.200 | | 2009-03-30 | 00:00:00 | 10,00 | 10,00 | 9,56 | 9,63 | 193.900 | | 2009-03-31 | 00:00:00 | 9,63 | 10,02 | 9,63 | 10,01 | 230.700 | | 2009-04-01 | 00:00:00 | 10,00 | 10,34 | 9,72 | 10,26 | 263.800 | | 2009-04-02 | 00:00:00 | 10,36 | 11,00 | 10,36 | 10,90 | 449.700 | | 2009-04-03 | 00:00:00 | 10,81 | 11,60 | 10,74 | 11,38 | 401.900 | | 2009-04-06 | 00:00:00 | 11,59 | 12,68 | 11,59 | 12,04 | 721.600 | | 2009-04-07 | 00:00:00 | 12,01 | 12,03 | 11,50 | 11,64 | 510.900 | | 2009-04-08 | 00:00:00 | 11,55 | 11,61 | 11,06 | 11,36 | 408.800 | | 2009-04-09 | 00:00:00 | 11,39 | 11,48 | 11,22 | 11,25 | 416.800 | | 2009-04-10 | 00:00:00 | 11,25 | 11,25 | 11,25 | 11,25 | 0 | | 2009-04-13 | 00:00:00 | 11,25 | 11,25 | 11,25 | 11,25 | 0 | | 2009-04-14 | 00:00:00 | 11,35 | 11,70 | 11,24 | 11,30 | 563.400 | | 2009-04-15 | 00:00:00 | 11,22 | 11,50 | 11,16 | 11,32 | 382.100 | | 2009-04-16 | 00:00:00 | 11,35 | 11,68 | 11,35 | 11,55 | 335.000 | | 2009-04-17 | 00:00:00 | 11,70 | 11,75 | 11,45 | 11,67 | 332.800 | | 2009-04-20 | 00:00:00 | 11,80 | 11,87 | 11,02 | 11,04 | 269.100 | | 2009-04-21 | 00:00:00 | 11,07 | 11,34 | 10,86 | 11,09 | 299.700 | | 2009-04-22 | 00:00:00 | 11,02 | 11,60 | 11,02 | 11,52 | 304.500 | | 2009-04-23 | 00:00:00 | 11,50 | 11,85 | 11,31 | 11,83 | 642.000 | | 2009-04-24 | 00:00:00 | 11,88 | 12,54 | 11,83 | 12,48 | 452.200 | | 2009-04-27 | 00:00:00 | 12,24 | 12,37 | 11,76 | 12,31 | 351.300 | | 2009-04-28 | 00:00:00 | 12,06 | 12,45 | 11,85 | 12,45 | 329.700 | | 2009-04-29 | 00:00:00 | 12,55 | 12,94 | 12,50 | 12,94 | 347.700 | | 2009-04-30 | 00:00:00 | 13,00 | 13,24 | 12,42 | 13,14 | 527.400 | | 2009-05-01 | 00:00:00 | 12,45 | 13,14 | 12,45 | 13,14 | 0 | | 2009-05-04 | 00:00:00 | 13,18 | 14,41 | 13,18 | 14,36 | 626.600 | | 2009-05-05 | 00:00:00 | 14,36 | 14,86 | 14,09 | 14,85 | 551.400 | | 2009-05-06 | 00:00:00 | 14,75 | 15,20 | 14,63 | 14,90 | 590.700 | | 2009-05-07 | 00:00:00 | 15,55 | 16,00 | 15,41 | 15,75 | 772.100 | | 2009-05-08 | 00:00:00 | 15,76 | 16,50 | 15,76 | 15,96 | 593.100 | | 2009-05-11 | 00:00:00 | 15,97 | 16,01 | 15,30 | 15,50 | 446.600 | | 2009-05-12 | 00:00:00 | 15,55 | 15,75 | 15,30 | 15,53 | 620.900 | | 2009-05-13 | 00:00:00 | 15,77 | 15,77 | 15,10 | 15,23 | 561.000 | | 2009-05-14 | 00:00:00 | 15,05 | 16,12 | 15,05 | 16,07 | 642.800 | | 2009-05-15 | 00:00:00 | 16,15 | 16,40 | 15,69 | 16,30 | 492.700 | | 2009-05-18 | 00:00:00 | 16,20 | 17,30 | 16,05 | 17,28 | 682.200 | | 2009-05-19 | 00:00:00 | 17,51 | 17,79 | 17,41 | 17,62 | 553.700 | | 2009-05-20 | 00:00:00 | 17,79 | 17,97 | 16,75 | 17,75 | 454.400 | | 2009-05-21 | 00:00:00 | 17,40 | 17,59 | 17,01 | 17,22 | 299.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
