(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-05 | 00:00:00 | 18,20 | 19,65 | 18,07 | 19,40 | 533.200 | | 2009-11-06 | 00:00:00 | 19,62 | 19,77 | 19,11 | 19,28 | 408.700 | | 2009-11-09 | 00:00:00 | 19,55 | 19,94 | 19,55 | 19,82 | 246.700 | | 2009-11-10 | 00:00:00 | 19,95 | 20,17 | 19,80 | 19,99 | 333.200 | | 2009-11-11 | 00:00:00 | 20,09 | 20,30 | 19,92 | 20,01 | 190.000 | | 2009-11-12 | 00:00:00 | 19,99 | 20,10 | 19,71 | 19,86 | 963.200 | | 2009-11-13 | 00:00:00 | 19,73 | 20,02 | 19,73 | 19,98 | 252.700 | | 2009-11-16 | 00:00:00 | 20,13 | 20,57 | 20,09 | 20,57 | 306.200 | | 2009-11-17 | 00:00:00 | 20,56 | 20,56 | 20,22 | 20,25 | 302.700 | | 2009-11-18 | 00:00:00 | 20,30 | 20,44 | 20,12 | 20,24 | 223.000 | | 2009-11-19 | 00:00:00 | 20,18 | 20,30 | 19,41 | 19,68 | 312.100 | | 2009-11-20 | 00:00:00 | 19,74 | 19,82 | 19,03 | 19,59 | 484.500 | | 2009-11-23 | 00:00:00 | 19,74 | 20,24 | 19,74 | 20,10 | 322.200 | | 2009-11-24 | 00:00:00 | 19,90 | 20,10 | 19,66 | 19,94 | 402.100 | | 2009-11-25 | 00:00:00 | 19,98 | 20,10 | 19,83 | 20,00 | 228.000 | | 2009-11-26 | 00:00:00 | 19,77 | 20,00 | 19,42 | 19,49 | 269.000 | | 2009-11-27 | 00:00:00 | 18,96 | 20,01 | 18,96 | 19,89 | 397.000 | | 2009-11-30 | 00:00:00 | 19,98 | 20,16 | 19,20 | 19,30 | 293.600 | | 2009-12-01 | 00:00:00 | 19,60 | 19,99 | 19,58 | 19,99 | 373.300 | | 2009-12-02 | 00:00:00 | 20,15 | 20,17 | 19,89 | 20,08 | 272.800 | | 2009-12-03 | 00:00:00 | 20,25 | 20,39 | 20,06 | 20,17 | 1.017.700 | | 2009-12-04 | 00:00:00 | 20,10 | 20,46 | 19,81 | 20,35 | 264.100 | | 2009-12-07 | 00:00:00 | 20,39 | 20,69 | 20,20 | 20,56 | 190.800 | | 2009-12-08 | 00:00:00 | 20,45 | 20,62 | 20,00 | 20,23 | 1.033.100 | | 2009-12-09 | 00:00:00 | 20,18 | 20,24 | 19,55 | 19,70 | 335.200 | | 2009-12-10 | 00:00:00 | 19,65 | 19,92 | 19,55 | 19,79 | 1.346.500 | | 2009-12-11 | 00:00:00 | 19,78 | 20,07 | 19,78 | 19,81 | 202.100 | | 2009-12-14 | 00:00:00 | 19,90 | 20,34 | 19,90 | 20,30 | 240.100 | | 2009-12-15 | 00:00:00 | 20,30 | 20,38 | 20,06 | 20,23 | 184.500 | | 2009-12-16 | 00:00:00 | 20,53 | 22,10 | 20,35 | 22,10 | 1.057.200 | | 2009-12-17 | 00:00:00 | 21,91 | 22,19 | 21,58 | 21,83 | 535.200 | | 2009-12-18 | 00:00:00 | 21,86 | 22,39 | 21,76 | 22,00 | 527.000 | | 2009-12-21 | 00:00:00 | 22,18 | 22,35 | 22,03 | 22,23 | 349.700 | | 2009-12-22 | 00:00:00 | 22,22 | 22,35 | 21,80 | 22,24 | 195.600 | | 2009-12-23 | 00:00:00 | 22,27 | 22,65 | 22,18 | 22,59 | 272.300 | | 2009-12-24 | 00:00:00 | 22,59 | 22,59 | 22,59 | 22,59 | 0 | | 2009-12-25 | 00:00:00 | 22,59 | 22,59 | 22,59 | 22,59 | 0 | | 2009-12-28 | 00:00:00 | 22,80 | 23,15 | 22,49 | 22,69 | 214.200 | | 2009-12-29 | 00:00:00 | 22,68 | 22,76 | 22,51 | 22,70 | 151.100 | | 2009-12-30 | 00:00:00 | 22,65 | 22,75 | 22,31 | 22,60 | 159.700 | | 2009-12-31 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
