(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 2023-12-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-17 | 00:00:00 | 4,85 | 5,46 | 4,80 | 5,20 | 150.400 | | 2002-10-18 | 00:00:00 | 5,48 | 5,48 | 5,00 | 5,13 | 113.700 | | 2002-10-21 | 00:00:00 | 5,29 | 5,35 | 5,21 | 5,25 | 60.500 | | 2002-10-22 | 00:00:00 | 5,27 | 5,36 | 4,99 | 5,20 | 475.100 | | 2002-10-23 | 00:00:00 | 5,20 | 5,20 | 5,01 | 5,18 | 198.600 | | 2002-10-24 | 00:00:00 | 5,20 | 5,25 | 4,95 | 5,08 | 452.000 | | 2002-10-25 | 00:00:00 | 5,08 | 5,08 | 4,99 | 5,05 | 125.900 | | 2002-10-28 | 00:00:00 | 5,09 | 5,13 | 5,03 | 5,09 | 88.400 | | 2002-10-29 | 00:00:00 | 5,10 | 5,13 | 5,02 | 5,10 | 64.400 | | 2002-10-30 | 00:00:00 | 5,48 | 5,48 | 5,12 | 5,20 | 149.500 | | 2002-10-31 | 00:00:00 | 5,25 | 5,25 | 5,15 | 5,20 | 165.100 | | 2002-11-01 | 00:00:00 | 5,20 | 5,20 | 5,20 | 5,20 | 0 | | 2002-11-04 | 00:00:00 | 5,25 | 5,38 | 5,20 | 5,30 | 219.700 | | 2002-11-05 | 00:00:00 | 5,33 | 5,35 | 5,22 | 5,30 | 79.100 | | 2002-11-06 | 00:00:00 | 5,34 | 5,34 | 5,16 | 5,22 | 125.900 | | 2002-11-07 | 00:00:00 | 5,22 | 5,22 | 5,00 | 5,10 | 148.100 | | 2002-11-08 | 00:00:00 | 5,08 | 5,10 | 4,96 | 5,01 | 323.500 | | 2002-11-11 | 00:00:00 | 5,00 | 5,10 | 4,83 | 5,10 | 114.400 | | 2002-11-12 | 00:00:00 | 5,04 | 5,15 | 5,00 | 5,09 | 96.100 | | 2002-11-13 | 00:00:00 | 5,11 | 5,15 | 4,96 | 5,03 | 49.200 | | 2002-11-14 | 00:00:00 | 5,04 | 5,09 | 4,97 | 5,06 | 83.000 | | 2002-11-15 | 00:00:00 | 5,08 | 5,08 | 4,98 | 5,01 | 583.700 | | 2002-11-18 | 00:00:00 | 5,02 | 5,05 | 4,98 | 5,00 | 57.400 | | 2002-11-19 | 00:00:00 | 5,02 | 5,24 | 5,00 | 5,12 | 727.600 | | 2002-11-20 | 00:00:00 | 5,14 | 5,25 | 5,11 | 5,16 | 72.100 | | 2002-11-21 | 00:00:00 | 5,18 | 5,25 | 5,16 | 5,17 | 195.000 | | 2002-11-22 | 00:00:00 | 5,22 | 5,22 | 5,13 | 5,15 | 57.500 | | 2002-11-25 | 00:00:00 | 5,25 | 5,29 | 5,12 | 5,12 | 191.300 | | 2002-11-26 | 00:00:00 | 5,19 | 5,20 | 5,11 | 5,16 | 101.600 | | 2002-11-27 | 00:00:00 | 5,15 | 5,18 | 5,13 | 5,15 | 207.700 | | 2002-11-28 | 00:00:00 | 5,20 | 5,20 | 5,17 | 5,18 | 143.700 | | 2002-11-29 | 00:00:00 | 5,19 | 5,20 | 5,14 | 5,17 | 168.500 | | 2002-12-02 | 00:00:00 | 5,20 | 5,22 | 5,18 | 5,18 | 221.700 | | 2002-12-03 | 00:00:00 | 5,19 | 5,32 | 5,02 | 5,25 | 336.200 | | 2002-12-04 | 00:00:00 | 5,30 | 5,60 | 5,25 | 5,57 | 372.400 | | 2002-12-05 | 00:00:00 | 5,59 | 5,80 | 5,55 | 5,59 | 318.100 | | 2002-12-06 | 00:00:00 | 5,59 | 5,59 | 5,59 | 5,59 | 0 | | 2002-12-09 | 00:00:00 | 5,68 | 5,74 | 5,39 | 5,48 | 166.000 | | 2002-12-10 | 00:00:00 | 5,48 | 5,54 | 5,31 | 5,34 | 132.500 | | 2002-12-11 | 00:00:00 | 5,38 | 5,43 | 5,31 | 5,34 | 47.400 | | 2002-12-12 | 00:00:00 | 5,30 | 5,55 | 5,30 | 5,36 | 49.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
