(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 | 2013-09-10 | 00:00:00 | 2,26 | 2,27 | 2,23 | 2,26 | 296.100 | 2013-09-11 | 00:00:00 | 2,26 | 2,56 | 2,26 | 2,56 | 730.800 | 2013-09-12 | 00:00:00 | 2,55 | 2,55 | 2,40 | 2,51 | 723.700 | 2013-09-13 | 00:00:00 | 2,51 | 2,51 | 2,45 | 2,47 | 233.300 | 2013-09-16 | 00:00:00 | 2,48 | 2,50 | 2,45 | 2,47 | 154.700 | 2013-09-17 | 00:00:00 | 2,48 | 2,49 | 2,46 | 2,48 | 131.300 | 2013-09-18 | 00:00:00 | 2,48 | 2,51 | 2,46 | 2,51 | 1.747.000 | 2013-09-19 | 00:00:00 | 2,54 | 2,55 | 2,45 | 2,47 | 409.800 | 2013-09-20 | 00:00:00 | 2,46 | 2,46 | 2,38 | 2,46 | 481.800 | 2013-09-23 | 00:00:00 | 2,42 | 2,46 | 2,41 | 2,43 | 393.500 | 2013-09-24 | 00:00:00 | 2,43 | 2,49 | 2,34 | 2,46 | 512.700 | 2013-09-25 | 00:00:00 | 2,46 | 2,49 | 2,43 | 2,44 | 423.600 | 2013-09-26 | 00:00:00 | 2,46 | 2,48 | 2,44 | 2,45 | 174.800 | 2013-09-27 | 00:00:00 | 2,47 | 2,47 | 2,37 | 2,40 | 320.800 | 2013-09-30 | 00:00:00 | 2,36 | 2,38 | 2,30 | 2,33 | 386.500 | 2013-10-01 | 00:00:00 | 2,33 | 2,40 | 2,33 | 2,38 | 257.800 | 2013-10-02 | 00:00:00 | 2,38 | 2,44 | 2,38 | 2,44 | 272.900 | 2013-10-03 | 00:00:00 | 2,45 | 2,49 | 2,45 | 2,48 | 897.100 | 2013-10-04 | 00:00:00 | 2,46 | 2,50 | 2,44 | 2,49 | 280.600 | 2013-10-07 | 00:00:00 | 2,50 | 2,50 | 2,37 | 2,39 | 680.100 | 2013-10-08 | 00:00:00 | 2,40 | 2,52 | 2,38 | 2,51 | 762.100 | 2013-10-09 | 00:00:00 | 2,50 | 2,59 | 2,46 | 2,59 | 660.000 | 2013-10-10 | 00:00:00 | 2,60 | 2,78 | 2,57 | 2,78 | 1.497.800 | 2013-10-11 | 00:00:00 | 2,78 | 2,78 | 2,63 | 2,69 | 1.623.400 | 2013-10-14 | 00:00:00 | 2,69 | 2,72 | 2,64 | 2,67 | 295.200 | 2013-10-15 | 00:00:00 | 2,65 | 2,74 | 2,65 | 2,70 | 333.900 | 2013-10-16 | 00:00:00 | 2,66 | 2,72 | 2,57 | 2,59 | 593.800 | 2013-10-17 | 00:00:00 | 2,58 | 2,58 | 2,34 | 2,44 | 2.357.200 | 2013-10-18 | 00:00:00 | 2,45 | 2,50 | 2,44 | 2,47 | 832.600 | 2013-10-21 | 00:00:00 | 2,47 | 2,50 | 2,36 | 2,47 | 583.300 | 2013-10-22 | 00:00:00 | 2,46 | 2,47 | 2,39 | 2,45 | 653.200 | 2013-10-23 | 00:00:00 | 2,47 | 2,47 | 2,39 | 2,41 | 408.800 | 2013-10-24 | 00:00:00 | 2,42 | 2,43 | 2,29 | 2,36 | 620.800 | 2013-10-25 | 00:00:00 | 2,34 | 2,40 | 2,24 | 2,29 | 582.100 | 2013-10-28 | 00:00:00 | 2,27 | 2,34 | 2,18 | 2,27 | 468.800 | 2013-10-29 | 00:00:00 | 2,27 | 2,30 | 2,19 | 2,25 | 390.500 | 2013-10-30 | 00:00:00 | 2,27 | 2,31 | 2,25 | 2,26 | 348.900 | 2013-10-31 | 00:00:00 | 2,27 | 2,31 | 2,22 | 2,28 | 543.100 | 2013-11-01 | 00:00:00 | 2,31 | 2,31 | 2,25 | 2,27 | 228.700 | 2013-11-04 | 00:00:00 | 2,26 | 2,27 | 2,24 | 2,27 | 547.000 | 2013-11-05 | 00:00:00 | 2,27 | 2,31 | 2,23 | 2,26 | 906.900 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|