(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 | | 2012-08-14 | 00:00:00 | 10,70 | 11,49 | 10,54 | 11,49 | 705.900 | | 2012-08-15 | 00:00:00 | 11,50 | 12,30 | 11,13 | 12,15 | 458.900 | | 2012-08-16 | 00:00:00 | 12,13 | 12,30 | 11,91 | 12,24 | 827.800 | | 2012-08-17 | 00:00:00 | 12,27 | 13,01 | 12,27 | 12,98 | 749.100 | | 2012-08-20 | 00:00:00 | 13,25 | 14,16 | 13,00 | 13,52 | 1.695.500 | | 2012-08-21 | 00:00:00 | 13,87 | 14,54 | 13,81 | 14,42 | 1.045.000 | | 2012-08-22 | 00:00:00 | 14,50 | 14,55 | 13,50 | 13,55 | 980.300 | | 2012-08-23 | 00:00:00 | 13,77 | 14,06 | 13,08 | 13,12 | 703.900 | | 2012-08-24 | 00:00:00 | 13,13 | 13,13 | 12,55 | 12,78 | 817.900 | | 2012-08-27 | 00:00:00 | 12,75 | 12,99 | 12,38 | 12,90 | 527.900 | | 2012-08-28 | 00:00:00 | 12,97 | 13,42 | 12,75 | 13,39 | 435.500 | | 2012-08-29 | 00:00:00 | 13,44 | 13,75 | 13,38 | 13,52 | 297.800 | | 2012-08-30 | 00:00:00 | 13,45 | 13,80 | 13,45 | 13,61 | 366.500 | | 2012-08-31 | 00:00:00 | 13,65 | 13,80 | 13,54 | 13,76 | 321.300 | | 2012-09-03 | 00:00:00 | 13,77 | 13,89 | 13,11 | 13,36 | 235.300 | | 2012-09-04 | 00:00:00 | 13,45 | 13,59 | 13,15 | 13,40 | 147.300 | | 2012-09-05 | 00:00:00 | 13,44 | 13,52 | 13,15 | 13,40 | 158.700 | | 2012-09-06 | 00:00:00 | 13,48 | 13,91 | 13,31 | 13,91 | 401.600 | | 2012-09-07 | 00:00:00 | 13,88 | 14,15 | 13,60 | 13,61 | 382.900 | | 2012-09-10 | 00:00:00 | 13,75 | 13,98 | 13,50 | 13,90 | 412.300 | | 2012-09-11 | 00:00:00 | 13,97 | 13,97 | 13,62 | 13,79 | 154.900 | | 2012-09-12 | 00:00:00 | 13,99 | 14,09 | 13,85 | 14,04 | 306.500 | | 2012-09-13 | 00:00:00 | 13,99 | 13,99 | 13,68 | 13,76 | 127.600 | | 2012-09-14 | 00:00:00 | 14,15 | 14,50 | 13,92 | 14,15 | 522.700 | | 2012-09-17 | 00:00:00 | 14,31 | 14,69 | 14,26 | 14,59 | 355.800 | | 2012-09-18 | 00:00:00 | 14,70 | 15,14 | 14,60 | 15,00 | 634.800 | | 2012-09-19 | 00:00:00 | 15,04 | 15,84 | 15,03 | 15,70 | 820.300 | | 2012-09-20 | 00:00:00 | 15,70 | 16,06 | 15,36 | 15,36 | 610.800 | | 2012-09-21 | 00:00:00 | 15,63 | 15,69 | 15,03 | 15,20 | 742.800 | | 2012-09-24 | 00:00:00 | 15,34 | 15,34 | 14,53 | 14,53 | 659.000 | | 2012-09-25 | 00:00:00 | 14,53 | 14,88 | 14,12 | 14,44 | 530.300 | | 2012-09-26 | 00:00:00 | 14,25 | 14,25 | 13,50 | 13,50 | 482.100 | | 2012-09-27 | 00:00:00 | 13,65 | 14,19 | 13,41 | 14,10 | 505.700 | | 2012-09-28 | 00:00:00 | 14,19 | 14,39 | 13,55 | 13,64 | 400.400 | | 2012-10-01 | 00:00:00 | 14,04 | 14,32 | 13,70 | 14,32 | 308.600 | | 2012-10-02 | 00:00:00 | 14,29 | 14,60 | 13,85 | 14,23 | 358.800 | | 2012-10-03 | 00:00:00 | 3,20 | 4,49 | 3,12 | 3,59 | 2.715.500 | | 2012-10-04 | 00:00:00 | 3,63 | 3,82 | 3,22 | 3,32 | 2.976.800 | | 2012-10-05 | 00:00:00 | 3,32 | 3,36 | 3,20 | 3,26 | 1.168.400 | | 2012-10-08 | 00:00:00 | 3,26 | 3,27 | 3,07 | 3,26 | 1.381.200 | | 2012-10-09 | 00:00:00 | 3,25 | 3,26 | 3,13 | 3,15 | 825.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
