(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-22 | 00:00:00 | 20,30 | 20,40 | 19,05 | 19,58 | 1.513.900 | | 2010-04-23 | 00:00:00 | 19,64 | 20,37 | 19,40 | 20,21 | 551.300 | | 2010-04-26 | 00:00:00 | 20,48 | 20,51 | 19,23 | 19,30 | 705.700 | | 2010-04-27 | 00:00:00 | 19,49 | 19,60 | 18,56 | 18,56 | 928.900 | | 2010-04-28 | 00:00:00 | 18,48 | 18,65 | 17,28 | 18,18 | 1.137.000 | | 2010-04-29 | 00:00:00 | 18,34 | 18,80 | 18,01 | 18,41 | 647.600 | | 2010-04-30 | 00:00:00 | 18,87 | 19,01 | 18,24 | 18,40 | 766.300 | | 2010-05-03 | 00:00:00 | 18,00 | 18,16 | 17,65 | 17,97 | 759.700 | | 2010-05-04 | 00:00:00 | 18,17 | 18,17 | 16,80 | 16,87 | 932.700 | | 2010-05-05 | 00:00:00 | 17,19 | 17,19 | 16,05 | 16,50 | 1.251.100 | | 2010-05-06 | 00:00:00 | 16,48 | 16,93 | 15,84 | 15,98 | 1.218.900 | | 2010-05-07 | 00:00:00 | 15,39 | 16,19 | 15,02 | 15,25 | 932.600 | | 2010-05-10 | 00:00:00 | 16,30 | 16,82 | 16,01 | 16,56 | 1.085.200 | | 2010-05-11 | 00:00:00 | 16,27 | 16,55 | 15,84 | 16,50 | 984.400 | | 2010-05-12 | 00:00:00 | 16,33 | 17,09 | 16,01 | 16,99 | 971.000 | | 2010-05-13 | 00:00:00 | 17,48 | 18,42 | 16,91 | 17,15 | 1.063.900 | | 2010-05-14 | 00:00:00 | 17,10 | 17,10 | 15,35 | 15,52 | 1.080.300 | | 2010-05-17 | 00:00:00 | 15,48 | 15,88 | 15,11 | 15,16 | 871.900 | | 2010-05-18 | 00:00:00 | 15,49 | 15,95 | 15,31 | 15,76 | 956.600 | | 2010-05-19 | 00:00:00 | 15,45 | 15,45 | 14,80 | 14,90 | 883.400 | | 2010-05-20 | 00:00:00 | 15,15 | 15,20 | 14,02 | 14,50 | 1.063.300 | | 2010-05-21 | 00:00:00 | 14,43 | 14,97 | 14,20 | 14,91 | 1.004.600 | | 2010-05-24 | 00:00:00 | 15,00 | 15,11 | 14,23 | 14,48 | 447.900 | | 2010-05-25 | 00:00:00 | 14,00 | 14,15 | 13,56 | 13,90 | 700.400 | | 2010-05-26 | 00:00:00 | 14,02 | 14,26 | 13,76 | 13,91 | 667.900 | | 2010-05-27 | 00:00:00 | 14,12 | 14,77 | 13,65 | 14,66 | 769.000 | | 2010-05-28 | 00:00:00 | 14,81 | 14,89 | 14,56 | 14,75 | 641.100 | | 2010-05-31 | 00:00:00 | 14,62 | 14,79 | 14,57 | 14,65 | 170.800 | | 2010-06-01 | 00:00:00 | 14,59 | 14,82 | 14,13 | 14,68 | 699.800 | | 2010-06-02 | 00:00:00 | 14,67 | 14,79 | 14,27 | 14,51 | 542.400 | | 2010-06-03 | 00:00:00 | 14,97 | 15,05 | 14,50 | 14,56 | 509.700 | | 2010-06-04 | 00:00:00 | 14,79 | 14,98 | 14,01 | 14,13 | 716.100 | | 2010-06-07 | 00:00:00 | 13,99 | 14,30 | 13,60 | 13,79 | 510.200 | | 2010-06-08 | 00:00:00 | 14,13 | 14,13 | 13,22 | 13,36 | 681.700 | | 2010-06-09 | 00:00:00 | 13,57 | 14,70 | 13,48 | 14,50 | 1.639.600 | | 2010-06-10 | 00:00:00 | 14,45 | 14,80 | 14,02 | 14,62 | 1.290.700 | | 2010-06-11 | 00:00:00 | 14,80 | 15,99 | 14,78 | 15,87 | 1.180.400 | | 2010-06-14 | 00:00:00 | 16,00 | 16,95 | 15,77 | 16,95 | 1.180.200 | | 2010-06-15 | 00:00:00 | 16,80 | 17,09 | 16,22 | 16,69 | 859.600 | | 2010-06-16 | 00:00:00 | 16,77 | 16,89 | 16,31 | 16,51 | 850.900 | | 2010-06-17 | 00:00:00 | 16,48 | 16,58 | 16,16 | 16,40 | 441.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
