(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-02-25 | 00:00:00 | 19,20 | 19,52 | 18,25 | 18,42 | 664.600 | | 2010-02-26 | 00:00:00 | 18,50 | 18,82 | 18,32 | 18,57 | 412.600 | | 2010-03-01 | 00:00:00 | 18,84 | 18,90 | 18,50 | 18,70 | 381.600 | | 2010-03-02 | 00:00:00 | 18,78 | 18,91 | 18,42 | 18,78 | 982.500 | | 2010-03-03 | 00:00:00 | 18,74 | 19,28 | 18,62 | 19,17 | 358.200 | | 2010-03-04 | 00:00:00 | 19,00 | 19,37 | 18,80 | 18,85 | 447.300 | | 2010-03-05 | 00:00:00 | 19,03 | 19,47 | 18,92 | 19,38 | 267.900 | | 2010-03-08 | 00:00:00 | 19,67 | 19,98 | 19,64 | 19,95 | 538.800 | | 2010-03-09 | 00:00:00 | 19,90 | 19,99 | 19,51 | 19,80 | 475.600 | | 2010-03-10 | 00:00:00 | 19,93 | 20,60 | 19,83 | 20,59 | 777.900 | | 2010-03-11 | 00:00:00 | 20,59 | 20,80 | 20,51 | 20,60 | 545.700 | | 2010-03-12 | 00:00:00 | 20,67 | 20,77 | 20,26 | 20,45 | 343.000 | | 2010-03-15 | 00:00:00 | 20,50 | 20,60 | 20,22 | 20,32 | 450.100 | | 2010-03-16 | 00:00:00 | 20,49 | 20,75 | 20,32 | 20,60 | 502.100 | | 2010-03-17 | 00:00:00 | 20,84 | 21,15 | 20,80 | 21,00 | 500.500 | | 2010-03-18 | 00:00:00 | 21,00 | 21,00 | 20,48 | 20,61 | 374.200 | | 2010-03-19 | 00:00:00 | 20,74 | 20,78 | 20,40 | 20,51 | 289.600 | | 2010-03-22 | 00:00:00 | 20,46 | 20,50 | 19,76 | 20,35 | 413.400 | | 2010-03-23 | 00:00:00 | 20,30 | 21,58 | 20,30 | 21,58 | 885.600 | | 2010-03-24 | 00:00:00 | 21,73 | 22,30 | 21,11 | 21,50 | 1.468.500 | | 2010-03-25 | 00:00:00 | 21,56 | 21,89 | 21,22 | 21,74 | 428.500 | | 2010-03-26 | 00:00:00 | 21,70 | 22,25 | 21,63 | 21,99 | 442.200 | | 2010-03-29 | 00:00:00 | 22,05 | 22,17 | 21,61 | 21,78 | 661.800 | | 2010-03-30 | 00:00:00 | 21,85 | 21,94 | 21,28 | 21,28 | 417.500 | | 2010-03-31 | 00:00:00 | 21,26 | 21,52 | 21,05 | 21,35 | 490.600 | | 2010-04-01 | 00:00:00 | 21,45 | 21,75 | 21,10 | 21,64 | 287.200 | | 2010-04-02 | 00:00:00 | 21,64 | 21,64 | 21,64 | 21,64 | 0 | | 2010-04-05 | 00:00:00 | 21,64 | 21,64 | 21,64 | 21,64 | 0 | | 2010-04-06 | 00:00:00 | 21,57 | 22,05 | 21,50 | 21,82 | 262.100 | | 2010-04-07 | 00:00:00 | 21,81 | 21,91 | 21,54 | 21,62 | 404.000 | | 2010-04-08 | 00:00:00 | 21,50 | 21,56 | 20,86 | 21,15 | 448.300 | | 2010-04-09 | 00:00:00 | 21,33 | 21,74 | 21,24 | 21,70 | 336.600 | | 2010-04-12 | 00:00:00 | 21,80 | 22,17 | 21,57 | 21,64 | 281.000 | | 2010-04-13 | 00:00:00 | 21,60 | 21,81 | 21,48 | 21,69 | 491.900 | | 2010-04-14 | 00:00:00 | 21,75 | 21,92 | 21,75 | 21,90 | 253.700 | | 2010-04-15 | 00:00:00 | 21,83 | 21,93 | 21,50 | 21,74 | 353.700 | | 2010-04-16 | 00:00:00 | 21,57 | 21,75 | 21,25 | 21,38 | 542.400 | | 2010-04-19 | 00:00:00 | 21,32 | 21,59 | 20,85 | 21,08 | 938.800 | | 2010-04-20 | 00:00:00 | 21,25 | 21,40 | 21,00 | 21,09 | 497.100 | | 2010-04-21 | 00:00:00 | 21,03 | 21,22 | 20,01 | 20,23 | 1.435.700 | | 2010-04-22 | 00:00:00 | 20,30 | 20,40 | 19,05 | 19,58 | 1.513.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
