(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-02-28 | 00:00:00 | 15,60 | 16,08 | 15,28 | 15,96 | 2.445.100 | | 2012-02-29 | 00:00:00 | 16,02 | 16,14 | 15,75 | 15,75 | 803.900 | | 2012-03-01 | 00:00:00 | 15,65 | 16,05 | 15,62 | 15,86 | 435.900 | | 2012-03-02 | 00:00:00 | 15,89 | 15,99 | 15,71 | 15,83 | 293.600 | | 2012-03-05 | 00:00:00 | 15,74 | 15,80 | 15,15 | 15,16 | 653.000 | | 2012-03-06 | 00:00:00 | 15,14 | 15,14 | 14,19 | 14,19 | 1.195.800 | | 2012-03-07 | 00:00:00 | 14,20 | 14,47 | 14,00 | 14,28 | 1.015.200 | | 2012-03-08 | 00:00:00 | 14,41 | 14,44 | 14,02 | 14,06 | 1.125.400 | | 2012-03-09 | 00:00:00 | 14,16 | 14,89 | 14,09 | 14,67 | 902.500 | | 2012-03-12 | 00:00:00 | 14,65 | 14,74 | 14,02 | 14,19 | 647.800 | | 2012-03-13 | 00:00:00 | 14,28 | 14,90 | 14,28 | 14,78 | 1.788.700 | | 2012-03-14 | 00:00:00 | 14,85 | 15,27 | 14,76 | 15,22 | 705.800 | | 2012-03-15 | 00:00:00 | 15,30 | 15,62 | 15,05 | 15,24 | 775.700 | | 2012-03-16 | 00:00:00 | 15,48 | 15,75 | 15,10 | 15,23 | 781.700 | | 2012-03-19 | 00:00:00 | 15,20 | 15,37 | 15,13 | 15,37 | 331.900 | | 2012-03-20 | 00:00:00 | 15,37 | 15,37 | 14,84 | 15,05 | 550.600 | | 2012-03-21 | 00:00:00 | 15,18 | 15,18 | 14,66 | 14,99 | 369.300 | | 2012-03-22 | 00:00:00 | 14,91 | 14,92 | 14,47 | 14,47 | 3.019.400 | | 2012-03-23 | 00:00:00 | 14,50 | 14,70 | 14,10 | 14,48 | 622.100 | | 2012-03-26 | 00:00:00 | 14,60 | 14,77 | 14,27 | 14,60 | 501.200 | | 2012-03-27 | 00:00:00 | 14,68 | 14,85 | 14,35 | 14,37 | 492.800 | | 2012-03-28 | 00:00:00 | 14,38 | 14,50 | 13,78 | 13,87 | 755.100 | | 2012-03-29 | 00:00:00 | 13,93 | 14,10 | 13,64 | 13,75 | 631.100 | | 2012-03-30 | 00:00:00 | 13,81 | 13,89 | 13,53 | 13,69 | 689.400 | | 2012-04-02 | 00:00:00 | 13,63 | 13,65 | 12,30 | 12,92 | 1.739.900 | | 2012-04-03 | 00:00:00 | 12,94 | 13,18 | 12,70 | 12,80 | 923.400 | | 2012-04-04 | 00:00:00 | 12,74 | 12,74 | 12,15 | 12,26 | 870.100 | | 2012-04-05 | 00:00:00 | 12,22 | 12,33 | 11,72 | 12,07 | 860.600 | | 2012-04-06 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2012-04-09 | 00:00:00 | 12,08 | 12,08 | 12,08 | 12,08 | 0 | | 2012-04-10 | 00:00:00 | 11,85 | 12,04 | 11,62 | 11,74 | 1.066.800 | | 2012-04-11 | 00:00:00 | 11,61 | 12,15 | 11,51 | 11,90 | 1.014.500 | | 2012-04-12 | 00:00:00 | 12,00 | 12,07 | 11,41 | 11,98 | 809.100 | | 2012-04-13 | 00:00:00 | 11,81 | 11,90 | 11,18 | 11,26 | 1.244.900 | | 2012-04-16 | 00:00:00 | 11,23 | 11,50 | 11,16 | 11,42 | 570.400 | | 2012-04-17 | 00:00:00 | 11,55 | 11,85 | 11,26 | 11,85 | 604.800 | | 2012-04-18 | 00:00:00 | 11,98 | 12,10 | 11,10 | 11,15 | 768.200 | | 2012-04-19 | 00:00:00 | 11,39 | 11,48 | 10,90 | 10,93 | 824.700 | | 2012-04-20 | 00:00:00 | 10,94 | 11,31 | 10,75 | 11,31 | 695.700 | | 2012-04-23 | 00:00:00 | 11,31 | 11,31 | 10,64 | 10,75 | 564.900 | | 2012-04-24 | 00:00:00 | 10,93 | 11,55 | 10,80 | 11,47 | 724.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
