(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-12-31 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | 2010-01-01 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | 2010-01-04 | 00:00:00 | 22,95 | 23,80 | 22,92 | 23,75 | 402.900 | | 2010-01-05 | 00:00:00 | 23,75 | 23,99 | 23,50 | 23,70 | 392.500 | | 2010-01-06 | 00:00:00 | 23,65 | 23,89 | 23,48 | 23,88 | 166.300 | | 2010-01-07 | 00:00:00 | 23,85 | 24,06 | 23,31 | 24,03 | 284.600 | | 2010-01-08 | 00:00:00 | 24,32 | 24,34 | 23,57 | 23,77 | 377.000 | | 2010-01-11 | 00:00:00 | 23,90 | 24,08 | 23,15 | 23,30 | 416.700 | | 2010-01-12 | 00:00:00 | 23,35 | 23,64 | 23,00 | 23,58 | 311.900 | | 2010-01-13 | 00:00:00 | 23,56 | 23,72 | 23,38 | 23,49 | 280.100 | | 2010-01-14 | 00:00:00 | 23,64 | 24,10 | 23,42 | 23,97 | 325.700 | | 2010-01-15 | 00:00:00 | 24,09 | 24,10 | 23,48 | 23,70 | 585.900 | | 2010-01-18 | 00:00:00 | 23,70 | 23,81 | 23,41 | 23,80 | 201.700 | | 2010-01-19 | 00:00:00 | 23,36 | 23,77 | 22,57 | 23,24 | 1.474.000 | | 2010-01-20 | 00:00:00 | 23,28 | 23,34 | 22,16 | 22,30 | 935.600 | | 2010-01-21 | 00:00:00 | 22,45 | 22,70 | 21,86 | 22,07 | 767.900 | | 2010-01-22 | 00:00:00 | 21,99 | 21,99 | 21,27 | 21,46 | 518.900 | | 2010-01-25 | 00:00:00 | 21,48 | 22,40 | 21,30 | 22,23 | 593.800 | | 2010-01-26 | 00:00:00 | 22,05 | 22,40 | 21,85 | 22,26 | 381.600 | | 2010-01-27 | 00:00:00 | 22,08 | 22,08 | 21,61 | 21,75 | 404.800 | | 2010-01-28 | 00:00:00 | 22,08 | 22,35 | 21,56 | 21,56 | 388.500 | | 2010-01-29 | 00:00:00 | 21,67 | 22,12 | 21,15 | 21,92 | 442.100 | | 2010-02-01 | 00:00:00 | 21,82 | 22,05 | 21,42 | 21,58 | 339.500 | | 2010-02-02 | 00:00:00 | 21,83 | 22,27 | 21,61 | 22,11 | 493.800 | | 2010-02-03 | 00:00:00 | 22,10 | 22,45 | 21,92 | 22,00 | 1.768.500 | | 2010-02-04 | 00:00:00 | 22,01 | 22,02 | 20,68 | 20,77 | 617.300 | | 2010-02-05 | 00:00:00 | 20,50 | 20,70 | 19,07 | 20,27 | 1.232.700 | | 2010-02-08 | 00:00:00 | 20,23 | 20,74 | 19,34 | 19,55 | 803.900 | | 2010-02-09 | 00:00:00 | 19,42 | 19,83 | 19,06 | 19,62 | 622.000 | | 2010-02-10 | 00:00:00 | 19,80 | 20,45 | 19,71 | 20,00 | 592.500 | | 2010-02-11 | 00:00:00 | 20,27 | 20,40 | 19,40 | 19,53 | 548.100 | | 2010-02-12 | 00:00:00 | 19,72 | 19,81 | 18,65 | 18,92 | 616.200 | | 2010-02-15 | 00:00:00 | 19,00 | 19,05 | 18,65 | 18,83 | 444.100 | | 2010-02-16 | 00:00:00 | 18,95 | 18,98 | 18,46 | 18,75 | 439.900 | | 2010-02-17 | 00:00:00 | 19,00 | 19,47 | 18,86 | 19,42 | 696.800 | | 2010-02-18 | 00:00:00 | 19,43 | 19,71 | 19,20 | 19,68 | 422.100 | | 2010-02-19 | 00:00:00 | 19,54 | 19,92 | 19,40 | 19,75 | 495.400 | | 2010-02-22 | 00:00:00 | 20,03 | 20,03 | 19,56 | 19,80 | 258.300 | | 2010-02-23 | 00:00:00 | 19,93 | 19,95 | 19,23 | 19,36 | 302.800 | | 2010-02-24 | 00:00:00 | 19,25 | 19,35 | 18,73 | 19,26 | 404.100 | | 2010-02-25 | 00:00:00 | 19,20 | 19,52 | 18,25 | 18,42 | 664.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
