(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 | | 2012-01-03 | 00:00:00 | 16,92 | 17,05 | 16,63 | 17,02 | 186.000 | | 2012-01-04 | 00:00:00 | 17,06 | 17,07 | 16,71 | 16,75 | 189.400 | | 2012-01-05 | 00:00:00 | 16,94 | 16,94 | 16,33 | 16,34 | 399.500 | | 2012-01-06 | 00:00:00 | 16,33 | 16,68 | 16,13 | 16,28 | 247.000 | | 2012-01-09 | 00:00:00 | 16,28 | 16,48 | 16,14 | 16,19 | 201.500 | | 2012-01-10 | 00:00:00 | 16,26 | 16,54 | 16,17 | 16,17 | 342.900 | | 2012-01-11 | 00:00:00 | 16,20 | 16,40 | 16,03 | 16,12 | 423.900 | | 2012-01-12 | 00:00:00 | 16,20 | 16,59 | 16,01 | 16,26 | 352.200 | | 2012-01-13 | 00:00:00 | 16,36 | 16,56 | 15,98 | 16,14 | 332.800 | | 2012-01-16 | 00:00:00 | 16,05 | 16,32 | 15,95 | 16,25 | 182.600 | | 2012-01-17 | 00:00:00 | 16,50 | 16,60 | 16,32 | 16,40 | 266.200 | | 2012-01-18 | 00:00:00 | 16,45 | 16,52 | 15,95 | 16,10 | 579.200 | | 2012-01-19 | 00:00:00 | 16,20 | 16,48 | 16,08 | 16,48 | 385.200 | | 2012-01-20 | 00:00:00 | 16,31 | 16,65 | 16,24 | 16,49 | 320.500 | | 2012-01-23 | 00:00:00 | 16,55 | 16,95 | 16,45 | 16,95 | 392.700 | | 2012-01-24 | 00:00:00 | 16,90 | 17,24 | 16,83 | 17,22 | 486.100 | | 2012-01-25 | 00:00:00 | 17,24 | 17,39 | 16,75 | 16,92 | 379.600 | | 2012-01-26 | 00:00:00 | 17,06 | 17,11 | 16,91 | 16,95 | 286.000 | | 2012-01-27 | 00:00:00 | 16,80 | 16,97 | 16,47 | 16,47 | 443.700 | | 2012-01-30 | 00:00:00 | 16,47 | 16,49 | 16,01 | 16,07 | 514.700 | | 2012-01-31 | 00:00:00 | 16,20 | 16,35 | 16,10 | 16,15 | 479.400 | | 2012-02-01 | 00:00:00 | 16,15 | 16,46 | 16,15 | 16,38 | 362.600 | | 2012-02-02 | 00:00:00 | 16,47 | 16,62 | 16,30 | 16,50 | 392.900 | | 2012-02-03 | 00:00:00 | 16,45 | 16,83 | 16,42 | 16,75 | 426.100 | | 2012-02-06 | 00:00:00 | 16,77 | 16,77 | 16,32 | 16,48 | 463.800 | | 2012-02-07 | 00:00:00 | 16,50 | 16,56 | 16,26 | 16,50 | 343.200 | | 2012-02-08 | 00:00:00 | 16,60 | 16,72 | 16,48 | 16,58 | 262.500 | | 2012-02-09 | 00:00:00 | 16,68 | 16,90 | 16,56 | 16,64 | 393.000 | | 2012-02-10 | 00:00:00 | 16,55 | 16,75 | 16,27 | 16,36 | 300.100 | | 2012-02-13 | 00:00:00 | 16,50 | 16,61 | 16,12 | 16,15 | 419.900 | | 2012-02-14 | 00:00:00 | 16,20 | 16,28 | 15,85 | 15,90 | 468.200 | | 2012-02-15 | 00:00:00 | 16,07 | 16,14 | 15,88 | 15,91 | 441.000 | | 2012-02-16 | 00:00:00 | 15,81 | 15,82 | 15,01 | 15,14 | 1.152.800 | | 2012-02-17 | 00:00:00 | 15,33 | 15,45 | 15,09 | 15,24 | 860.000 | | 2012-02-20 | 00:00:00 | 15,31 | 15,66 | 15,31 | 15,66 | 384.000 | | 2012-02-21 | 00:00:00 | 15,60 | 15,65 | 15,23 | 15,48 | 512.100 | | 2012-02-22 | 00:00:00 | 15,52 | 15,52 | 15,15 | 15,41 | 532.500 | | 2012-02-23 | 00:00:00 | 15,41 | 15,48 | 14,18 | 14,59 | 965.900 | | 2012-02-24 | 00:00:00 | 14,61 | 14,94 | 14,48 | 14,57 | 582.800 | | 2012-02-27 | 00:00:00 | 14,75 | 14,95 | 14,41 | 14,88 | 682.000 | | 2012-02-28 | 00:00:00 | 15,60 | 16,08 | 15,28 | 15,96 | 2.445.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
