(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 | | 2009-05-21 | 00:00:00 | 17,40 | 17,59 | 17,01 | 17,22 | 299.600 | | 2009-05-22 | 00:00:00 | 17,25 | 17,77 | 17,22 | 17,48 | 360.300 | | 2009-05-25 | 00:00:00 | 17,65 | 17,65 | 17,06 | 17,35 | 121.000 | | 2009-05-26 | 00:00:00 | 17,15 | 17,43 | 16,87 | 17,30 | 364.200 | | 2009-05-27 | 00:00:00 | 17,40 | 18,00 | 17,40 | 18,00 | 581.800 | | 2009-05-28 | 00:00:00 | 17,86 | 17,87 | 17,54 | 17,83 | 535.500 | | 2009-05-29 | 00:00:00 | 18,00 | 18,14 | 17,38 | 17,50 | 541.000 | | 2009-06-01 | 00:00:00 | 17,67 | 18,19 | 17,67 | 18,05 | 334.700 | | 2009-06-02 | 00:00:00 | 17,95 | 18,35 | 17,95 | 18,25 | 251.400 | | 2009-06-03 | 00:00:00 | 18,32 | 18,34 | 17,70 | 17,81 | 346.000 | | 2009-06-04 | 00:00:00 | 17,83 | 18,05 | 17,40 | 17,57 | 357.000 | | 2009-06-05 | 00:00:00 | 17,60 | 18,00 | 17,60 | 17,68 | 219.300 | | 2009-06-08 | 00:00:00 | 17,50 | 17,90 | 17,01 | 17,15 | 248.700 | | 2009-06-09 | 00:00:00 | 17,23 | 17,70 | 17,19 | 17,68 | 216.900 | | 2009-06-10 | 00:00:00 | 17,98 | 17,99 | 17,58 | 17,72 | 194.900 | | 2009-06-11 | 00:00:00 | 17,66 | 17,98 | 17,57 | 17,98 | 167.300 | | 2009-06-12 | 00:00:00 | 17,85 | 17,98 | 17,70 | 17,81 | 145.400 | | 2009-06-15 | 00:00:00 | 17,70 | 17,76 | 17,21 | 17,40 | 269.100 | | 2009-06-16 | 00:00:00 | 17,36 | 17,50 | 17,14 | 17,14 | 267.500 | | 2009-06-17 | 00:00:00 | 17,21 | 17,21 | 16,09 | 16,29 | 329.600 | | 2009-06-18 | 00:00:00 | 16,15 | 16,64 | 16,15 | 16,49 | 290.200 | | 2009-06-19 | 00:00:00 | 16,52 | 16,85 | 16,40 | 16,79 | 311.400 | | 2009-06-22 | 00:00:00 | 16,68 | 16,83 | 15,68 | 15,85 | 258.700 | | 2009-06-23 | 00:00:00 | 15,50 | 16,09 | 15,50 | 15,80 | 219.800 | | 2009-06-24 | 00:00:00 | 16,00 | 16,37 | 15,81 | 16,27 | 240.300 | | 2009-06-25 | 00:00:00 | 16,43 | 16,69 | 15,67 | 16,00 | 405.000 | | 2009-06-26 | 00:00:00 | 16,07 | 16,48 | 16,01 | 16,16 | 423.300 | | 2009-06-29 | 00:00:00 | 16,03 | 16,35 | 15,90 | 15,97 | 507.700 | | 2009-06-30 | 00:00:00 | 15,95 | 16,24 | 15,74 | 15,77 | 454.600 | | 2009-07-01 | 00:00:00 | 15,72 | 16,70 | 15,72 | 16,50 | 409.200 | | 2009-07-02 | 00:00:00 | 16,31 | 16,51 | 15,93 | 16,01 | 268.700 | | 2009-07-03 | 00:00:00 | 16,02 | 16,14 | 15,76 | 15,79 | 170.500 | | 2009-07-06 | 00:00:00 | 15,70 | 15,93 | 15,30 | 15,55 | 310.800 | | 2009-07-07 | 00:00:00 | 15,48 | 15,94 | 15,25 | 15,39 | 268.900 | | 2009-07-08 | 00:00:00 | 15,24 | 15,54 | 15,08 | 15,13 | 259.600 | | 2009-07-09 | 00:00:00 | 15,15 | 15,60 | 15,15 | 15,32 | 217.300 | | 2009-07-10 | 00:00:00 | 15,40 | 15,70 | 15,27 | 15,28 | 261.800 | | 2009-07-13 | 00:00:00 | 15,16 | 15,78 | 15,16 | 15,68 | 224.400 | | 2009-07-14 | 00:00:00 | 15,84 | 16,01 | 15,61 | 16,01 | 409.100 | | 2009-07-15 | 00:00:00 | 16,15 | 16,58 | 16,07 | 16,47 | 339.500 | | 2009-07-16 | 00:00:00 | 16,63 | 16,69 | 16,39 | 16,39 | 245.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
