(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-06-17 | 00:00:00 | 16,48 | 16,58 | 16,16 | 16,40 | 441.900 | 2010-06-18 | 00:00:00 | 16,60 | 16,97 | 16,45 | 16,91 | 544.800 | 2010-06-21 | 00:00:00 | 17,08 | 17,53 | 17,06 | 17,30 | 411.700 | 2010-06-22 | 00:00:00 | 17,10 | 17,20 | 16,43 | 16,83 | 726.300 | 2010-06-23 | 00:00:00 | 16,80 | 18,09 | 16,80 | 17,74 | 1.563.100 | 2010-06-24 | 00:00:00 | 18,00 | 18,18 | 17,09 | 17,09 | 779.300 | 2010-06-25 | 00:00:00 | 17,09 | 17,44 | 16,66 | 16,78 | 507.400 | 2010-06-28 | 00:00:00 | 16,95 | 17,20 | 16,68 | 17,20 | 315.200 | 2010-06-29 | 00:00:00 | 16,90 | 16,99 | 16,02 | 16,26 | 653.800 | 2010-06-30 | 00:00:00 | 16,20 | 16,56 | 15,93 | 16,03 | 563.300 | 2010-07-01 | 00:00:00 | 15,72 | 16,30 | 15,47 | 16,20 | 778.300 | 2010-07-02 | 00:00:00 | 16,24 | 16,98 | 16,19 | 16,51 | 563.900 | 2010-07-05 | 00:00:00 | 18,74 | 18,98 | 17,54 | 18,01 | 1.566.400 | 2010-07-06 | 00:00:00 | 17,85 | 18,74 | 17,50 | 18,60 | 763.700 | 2010-07-07 | 00:00:00 | 18,50 | 19,12 | 18,50 | 18,99 | 957.700 | 2010-07-08 | 00:00:00 | 19,08 | 19,34 | 18,81 | 18,98 | 496.200 | 2010-07-09 | 00:00:00 | 19,08 | 19,25 | 18,89 | 19,08 | 533.700 | 2010-07-12 | 00:00:00 | 19,10 | 19,18 | 18,60 | 19,07 | 415.800 | 2010-07-13 | 00:00:00 | 18,95 | 19,34 | 18,95 | 19,32 | 375.500 | 2010-07-14 | 00:00:00 | 19,39 | 19,39 | 18,82 | 19,18 | 511.900 | 2010-07-15 | 00:00:00 | 19,10 | 19,47 | 18,64 | 18,94 | 547.000 | 2010-07-16 | 00:00:00 | 18,92 | 19,20 | 18,42 | 18,46 | 386.600 | 2010-07-19 | 00:00:00 | 18,53 | 18,90 | 18,12 | 18,60 | 284.500 | 2010-07-20 | 00:00:00 | 18,83 | 18,83 | 18,12 | 18,73 | 189.400 | 2010-07-21 | 00:00:00 | 18,87 | 18,98 | 18,36 | 18,50 | 318.500 | 2010-07-22 | 00:00:00 | 18,38 | 19,56 | 18,35 | 19,56 | 448.900 | 2010-07-23 | 00:00:00 | 19,50 | 19,83 | 19,40 | 19,68 | 480.600 | 2010-07-26 | 00:00:00 | 19,75 | 20,19 | 19,34 | 20,09 | 800.400 | 2010-07-27 | 00:00:00 | 20,20 | 20,56 | 20,00 | 20,34 | 755.200 | 2010-07-28 | 00:00:00 | 20,40 | 20,50 | 20,21 | 20,43 | 433.700 | 2010-07-29 | 00:00:00 | 20,50 | 20,50 | 19,80 | 20,03 | 400.900 | 2010-07-30 | 00:00:00 | 20,06 | 20,45 | 19,72 | 20,16 | 244.600 | 2010-08-02 | 00:00:00 | 20,16 | 21,20 | 20,01 | 21,20 | 518.000 | 2010-08-03 | 00:00:00 | 21,10 | 21,45 | 20,60 | 20,96 | 490.100 | 2010-08-04 | 00:00:00 | 20,85 | 21,08 | 20,60 | 20,83 | 405.800 | 2010-08-05 | 00:00:00 | 20,90 | 20,99 | 20,63 | 20,67 | 263.800 | 2010-08-06 | 00:00:00 | 20,75 | 20,90 | 19,92 | 20,06 | 437.100 | 2010-08-09 | 00:00:00 | 20,50 | 20,66 | 20,14 | 20,66 | 306.800 | 2010-08-10 | 00:00:00 | 20,50 | 20,58 | 19,99 | 20,09 | 372.800 | 2010-08-11 | 00:00:00 | 19,92 | 19,93 | 18,77 | 18,80 | 523.400 | 2010-08-12 | 00:00:00 | 18,80 | 19,21 | 18,54 | 18,82 | 505.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|