(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-12 | 00:00:00 | 18,80 | 19,21 | 18,54 | 18,82 | 505.800 | | 2010-08-13 | 00:00:00 | 19,06 | 19,20 | 18,20 | 18,51 | 376.800 | | 2010-08-16 | 00:00:00 | 18,50 | 18,97 | 18,40 | 18,82 | 269.200 | | 2010-08-17 | 00:00:00 | 18,92 | 19,35 | 18,67 | 19,35 | 351.300 | | 2010-08-18 | 00:00:00 | 19,31 | 19,68 | 19,02 | 19,68 | 278.900 | | 2010-08-19 | 00:00:00 | 19,71 | 19,84 | 19,10 | 19,10 | 345.400 | | 2010-08-20 | 00:00:00 | 19,03 | 19,10 | 18,51 | 18,58 | 372.700 | | 2010-08-23 | 00:00:00 | 18,60 | 18,92 | 18,51 | 18,57 | 310.900 | | 2010-08-24 | 00:00:00 | 18,35 | 18,35 | 17,60 | 17,66 | 540.700 | | 2010-08-25 | 00:00:00 | 17,66 | 17,86 | 17,31 | 17,70 | 357.400 | | 2010-08-26 | 00:00:00 | 17,85 | 18,60 | 17,85 | 18,55 | 419.200 | | 2010-08-27 | 00:00:00 | 18,42 | 19,02 | 18,31 | 19,02 | 438.200 | | 2010-08-30 | 00:00:00 | 19,16 | 19,20 | 18,57 | 18,76 | 176.800 | | 2010-08-31 | 00:00:00 | 18,59 | 19,10 | 18,20 | 18,90 | 248.300 | | 2010-09-01 | 00:00:00 | 19,01 | 19,59 | 19,01 | 19,59 | 521.900 | | 2010-09-02 | 00:00:00 | 19,45 | 19,94 | 19,37 | 19,91 | 460.200 | | 2010-09-03 | 00:00:00 | 19,99 | 20,28 | 19,66 | 20,07 | 306.900 | | 2010-09-06 | 00:00:00 | 20,28 | 20,34 | 20,14 | 20,23 | 131.400 | | 2010-09-07 | 00:00:00 | 20,18 | 20,29 | 19,64 | 19,69 | 349.100 | | 2010-09-08 | 00:00:00 | 19,70 | 19,83 | 19,27 | 19,70 | 438.600 | | 2010-09-09 | 00:00:00 | 19,78 | 20,25 | 19,62 | 20,13 | 293.100 | | 2010-09-10 | 00:00:00 | 20,11 | 20,44 | 19,84 | 20,05 | 169.600 | | 2010-09-13 | 00:00:00 | 20,30 | 20,30 | 19,90 | 20,11 | 231.600 | | 2010-09-14 | 00:00:00 | 20,13 | 20,37 | 20,00 | 20,25 | 262.500 | | 2010-09-15 | 00:00:00 | 20,30 | 20,34 | 20,05 | 20,15 | 181.500 | | 2010-09-16 | 00:00:00 | 20,14 | 20,35 | 20,02 | 20,05 | 223.500 | | 2010-09-17 | 00:00:00 | 20,14 | 20,21 | 19,33 | 19,42 | 631.300 | | 2010-09-20 | 00:00:00 | 19,50 | 19,68 | 19,15 | 19,63 | 355.300 | | 2010-09-21 | 00:00:00 | 19,56 | 20,23 | 19,55 | 20,11 | 481.100 | | 2010-09-22 | 00:00:00 | 20,24 | 20,25 | 19,78 | 20,16 | 358.400 | | 2010-09-23 | 00:00:00 | 20,30 | 20,34 | 19,52 | 19,67 | 540.800 | | 2010-09-24 | 00:00:00 | 19,67 | 19,83 | 19,34 | 19,72 | 409.000 | | 2010-09-27 | 00:00:00 | 19,73 | 19,89 | 19,35 | 19,39 | 266.400 | | 2010-09-28 | 00:00:00 | 19,37 | 19,58 | 18,88 | 19,14 | 687.700 | | 2010-09-29 | 00:00:00 | 19,17 | 19,40 | 18,75 | 18,82 | 300.200 | | 2010-09-30 | 00:00:00 | 18,67 | 19,07 | 18,53 | 18,58 | 371.400 | | 2010-10-01 | 00:00:00 | 18,73 | 18,93 | 18,43 | 18,48 | 374.300 | | 2010-10-04 | 00:00:00 | 18,50 | 18,83 | 18,22 | 18,68 | 318.300 | | 2010-10-05 | 00:00:00 | 18,75 | 19,12 | 18,53 | 19,06 | 344.000 | | 2010-10-06 | 00:00:00 | 19,15 | 19,50 | 19,05 | 19,50 | 520.400 | | 2010-10-07 | 00:00:00 | 19,49 | 19,63 | 19,19 | 19,24 | 232.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
