(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-07 | 00:00:00 | 19,49 | 19,63 | 19,19 | 19,24 | 232.100 | | 2010-10-08 | 00:00:00 | 19,17 | 19,23 | 18,82 | 18,94 | 423.900 | | 2010-10-11 | 00:00:00 | 18,94 | 19,42 | 18,93 | 19,39 | 278.100 | | 2010-10-12 | 00:00:00 | 19,28 | 19,28 | 18,83 | 18,88 | 296.400 | | 2010-10-13 | 00:00:00 | 19,00 | 19,50 | 19,00 | 19,41 | 396.400 | | 2010-10-14 | 00:00:00 | 19,47 | 19,85 | 19,32 | 19,37 | 230.100 | | 2010-10-15 | 00:00:00 | 19,41 | 19,50 | 19,15 | 19,42 | 244.000 | | 2010-10-18 | 00:00:00 | 19,37 | 19,56 | 19,21 | 19,56 | 252.500 | | 2010-10-19 | 00:00:00 | 19,59 | 19,99 | 19,50 | 19,89 | 563.100 | | 2010-10-20 | 00:00:00 | 19,88 | 19,88 | 19,51 | 19,65 | 362.500 | | 2010-10-21 | 00:00:00 | 19,69 | 19,85 | 19,52 | 19,85 | 321.700 | | 2010-10-22 | 00:00:00 | 19,75 | 19,99 | 19,63 | 19,80 | 369.300 | | 2010-10-25 | 00:00:00 | 19,99 | 20,20 | 19,76 | 20,19 | 347.200 | | 2010-10-26 | 00:00:00 | 20,19 | 20,20 | 19,75 | 19,89 | 226.500 | | 2010-10-27 | 00:00:00 | 19,88 | 19,93 | 19,62 | 19,70 | 282.000 | | 2010-10-28 | 00:00:00 | 19,74 | 19,96 | 19,65 | 19,90 | 394.100 | | 2010-10-29 | 00:00:00 | 19,90 | 19,95 | 19,68 | 19,90 | 359.400 | | 2010-11-01 | 00:00:00 | 20,00 | 20,19 | 19,86 | 20,01 | 197.900 | | 2010-11-02 | 00:00:00 | 19,84 | 20,24 | 19,78 | 20,15 | 347.400 | | 2010-11-03 | 00:00:00 | 20,11 | 20,34 | 19,75 | 19,75 | 264.500 | | 2010-11-04 | 00:00:00 | 19,95 | 20,00 | 19,52 | 19,52 | 311.400 | | 2010-11-05 | 00:00:00 | 19,52 | 19,72 | 18,77 | 18,78 | 480.500 | | 2010-11-08 | 00:00:00 | 18,75 | 18,82 | 18,50 | 18,62 | 385.900 | | 2010-11-09 | 00:00:00 | 18,55 | 19,07 | 18,52 | 19,00 | 454.500 | | 2010-11-10 | 00:00:00 | 19,00 | 19,06 | 18,45 | 18,51 | 352.900 | | 2010-11-11 | 00:00:00 | 18,55 | 18,69 | 18,01 | 18,15 | 623.800 | | 2010-11-12 | 00:00:00 | 17,95 | 18,58 | 17,77 | 18,41 | 386.000 | | 2010-11-15 | 00:00:00 | 18,30 | 18,62 | 18,18 | 18,59 | 224.900 | | 2010-11-16 | 00:00:00 | 18,50 | 18,50 | 17,84 | 17,88 | 328.000 | | 2010-11-17 | 00:00:00 | 17,89 | 18,07 | 17,70 | 17,77 | 1.880.400 | | 2010-11-18 | 00:00:00 | 17,92 | 18,33 | 17,92 | 18,18 | 229.300 | | 2010-11-19 | 00:00:00 | 18,16 | 18,16 | 17,60 | 17,73 | 574.200 | | 2010-11-22 | 00:00:00 | 18,08 | 18,08 | 17,38 | 17,52 | 356.400 | | 2010-11-23 | 00:00:00 | 17,43 | 17,43 | 17,00 | 17,00 | 529.900 | | 2010-11-24 | 00:00:00 | 17,10 | 17,50 | 16,63 | 17,39 | 1.942.500 | | 2010-11-25 | 00:00:00 | 17,30 | 17,30 | 16,38 | 16,64 | 513.600 | | 2010-11-26 | 00:00:00 | 16,47 | 16,67 | 15,95 | 16,12 | 532.400 | | 2010-11-29 | 00:00:00 | 16,50 | 16,60 | 15,68 | 15,77 | 505.400 | | 2010-11-30 | 00:00:00 | 15,73 | 15,88 | 15,50 | 15,65 | 431.800 | | 2010-12-01 | 00:00:00 | 15,69 | 16,86 | 15,69 | 16,80 | 789.600 | | 2010-12-02 | 00:00:00 | 17,06 | 17,36 | 16,50 | 17,22 | 576.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
