(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-09-13 | 00:00:00 | 16,50 | 16,77 | 15,74 | 16,55 | 618.400 | | 2011-09-14 | 00:00:00 | 16,36 | 17,13 | 16,14 | 17,10 | 472.200 | | 2011-09-15 | 00:00:00 | 17,34 | 17,73 | 17,12 | 17,51 | 544.200 | | 2011-09-16 | 00:00:00 | 17,59 | 17,76 | 17,03 | 17,04 | 637.600 | | 2011-09-19 | 00:00:00 | 16,76 | 17,06 | 16,60 | 16,73 | 376.400 | | 2011-09-20 | 00:00:00 | 16,66 | 17,20 | 16,65 | 17,08 | 394.900 | | 2011-09-21 | 00:00:00 | 17,06 | 17,20 | 16,50 | 16,55 | 384.900 | | 2011-09-22 | 00:00:00 | 16,03 | 16,10 | 15,34 | 15,34 | 908.000 | | 2011-09-23 | 00:00:00 | 15,81 | 15,84 | 14,41 | 15,27 | 1.085.400 | | 2011-09-26 | 00:00:00 | 14,61 | 15,38 | 14,60 | 15,27 | 928.000 | | 2011-09-27 | 00:00:00 | 15,65 | 16,30 | 15,40 | 16,25 | 980.100 | | 2011-09-28 | 00:00:00 | 16,00 | 16,35 | 15,75 | 15,95 | 515.300 | | 2011-09-29 | 00:00:00 | 15,89 | 16,65 | 15,88 | 16,49 | 673.700 | | 2011-09-30 | 00:00:00 | 16,40 | 16,64 | 16,00 | 16,01 | 484.100 | | 2011-10-03 | 00:00:00 | 15,77 | 16,17 | 15,65 | 15,84 | 525.400 | | 2011-10-04 | 00:00:00 | 16,60 | 16,62 | 14,62 | 14,93 | 1.916.300 | | 2011-10-05 | 00:00:00 | 15,23 | 15,48 | 14,25 | 14,80 | 1.767.700 | | 2011-10-06 | 00:00:00 | 15,00 | 15,17 | 14,75 | 15,17 | 1.052.900 | | 2011-10-07 | 00:00:00 | 15,28 | 15,35 | 14,90 | 14,98 | 906.000 | | 2011-10-10 | 00:00:00 | 15,01 | 15,33 | 14,88 | 15,29 | 797.600 | | 2011-10-11 | 00:00:00 | 15,44 | 15,50 | 15,10 | 15,50 | 762.300 | | 2011-10-12 | 00:00:00 | 15,27 | 16,11 | 15,11 | 15,95 | 717.700 | | 2011-10-13 | 00:00:00 | 15,98 | 16,24 | 15,79 | 16,01 | 741.800 | | 2011-10-14 | 00:00:00 | 16,04 | 16,49 | 15,95 | 16,25 | 624.800 | | 2011-10-17 | 00:00:00 | 16,44 | 16,78 | 15,90 | 16,05 | 684.200 | | 2011-10-18 | 00:00:00 | 15,98 | 16,33 | 15,65 | 16,00 | 704.000 | | 2011-10-19 | 00:00:00 | 16,40 | 16,53 | 16,11 | 16,42 | 531.200 | | 2011-10-20 | 00:00:00 | 16,12 | 16,52 | 15,90 | 15,98 | 571.900 | | 2011-10-21 | 00:00:00 | 16,19 | 16,52 | 16,11 | 16,31 | 451.400 | | 2011-10-24 | 00:00:00 | 16,60 | 16,87 | 16,28 | 16,87 | 420.600 | | 2011-10-25 | 00:00:00 | 16,85 | 17,30 | 16,79 | 17,15 | 687.600 | | 2011-10-26 | 00:00:00 | 17,30 | 17,69 | 17,15 | 17,33 | 579.500 | | 2011-10-27 | 00:00:00 | 17,83 | 17,95 | 17,55 | 17,80 | 638.900 | | 2011-10-28 | 00:00:00 | 17,95 | 17,98 | 17,31 | 17,53 | 610.300 | | 2011-10-31 | 00:00:00 | 17,49 | 17,58 | 16,87 | 16,87 | 626.200 | | 2011-11-01 | 00:00:00 | 16,60 | 16,60 | 16,01 | 16,15 | 801.700 | | 2011-11-02 | 00:00:00 | 16,27 | 16,48 | 15,90 | 16,25 | 529.200 | | 2011-11-03 | 00:00:00 | 16,00 | 17,21 | 15,81 | 17,18 | 767.600 | | 2011-11-04 | 00:00:00 | 17,40 | 17,40 | 16,66 | 16,96 | 465.600 | | 2011-11-07 | 00:00:00 | 17,60 | 17,92 | 16,82 | 17,61 | 589.400 | | 2011-11-08 | 00:00:00 | 17,44 | 17,92 | 17,33 | 17,33 | 282.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
