Última Hora: "Galp e banca colocam bolsa portuguesa em queda - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:38:26 GMT+00:00   "Pedro Silva Pereira sobre o Orçamento: "Espero que existam ... - Jornal de Negócios - Portugal" Fri, 03 Sep 2010 09:08:16 GMT+00:00    "Pestana Porto Santo em All Inclusive - Opção Turismo" Fri, 03 Sep 2010 08:27:10 GMT+00:00    "Bruxelas aprova 2,4 milhões para pessoal da Qimonda - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 07:41:38 GMT+00:00    "TAP bate recorde de passageiros - Record" Fri, 03 Sep 2010 00:05:24 GMT+00:00    "Farmácias abrem 24 horas por dia mas sem cobrar taxas - Diário de Notícias - Lisboa" Fri, 03 Sep 2010 00:27:24 GMT+00:00    "Investimento e consumo puxam pelo PIB europeu - DiarioEconomico.com" Thu, 02 Sep 2010 23:17:11 GMT+00:00    "UGT abre a porta a um novo acordo para o salário mínimo no próximo ano - Público.pt" Fri, 03 Sep 2010 06:49:00 GMT+00:00    "Euribor a 12 meses sobe há duas sessões - Diário Económico" Fri, 03 Sep 2010 09:34:15 GMT+00:00    "3G Capital compra Burger King por 3.122 milhões de euros - OJE" Fri, 03 Sep 2010 00:48:56 GMT+00:00      Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Sem variação
Abbott Laboratori - [Ticker: ABT]Gráfico Abbott Laboratori  Notícias Abbott Laboratori  Download de Históricos Metastock Abbott Laboratori e Outros  Análise Técnica Abbott Laboratori  
Última Trade50,610Range 52 Semanas[44,590 - 56,790]
Hora da Última Trade2010-09-02 - 21:03Price-Target 1 Ano61,560
Variação0,000 (0,000%)Capitalização Bolsista78
Bid / AskN/AEPS3,41
Abertura0,000PER14,73%
Máximo0,000Pagamento Dividendo2010-09-03
Mínimo0,000Data Ex-Dividendo2010-09-03
Fecho Anterior50,610Yield3,34
Volume0Volume Médio (3m)7.485.680
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para ABT de 2000-01-01 a 2010-09-03
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2000-01-0300:00:0035,2536,0034,7535,004.774.100
2000-01-0400:00:0034,4434,7533,7534,004.818.900
2000-01-0500:00:0033,5634,3133,5633,945.262.300
2000-01-0600:00:0034,0035,2533,8135,137.846.600
2000-01-0700:00:0034,5036,2534,5035,507.072.900
2000-01-1000:00:0036,0036,0634,8835,254.687.500
2000-01-1100:00:0034,3835,1934,3834,754.279.500
2000-01-1200:00:0034,8135,0034,0034,063.739.400
2000-01-1300:00:0034,0634,3833,6933,754.765.500
2000-01-1400:00:0034,5034,6334,0034,505.035.600
2000-01-1800:00:0033,8134,5033,1333,755.094.500
2000-01-1900:00:0032,8833,4432,8833,067.563.900
2000-01-2000:00:0032,6932,8831,6932,066.926.200
2000-01-2100:00:0031,5031,6230,7531,198.485.800
2000-01-2400:00:0030,6230,8730,0030,009.250.300
2000-01-2500:00:0030,0030,5629,3729,6210.201.500
2000-01-2600:00:0029,8130,0029,4429,696.301.400
2000-01-2700:00:0029,7531,1929,6230,817.229.900
2000-01-2800:00:0031,1932,1931,0631,876.208.900
2000-01-3100:00:0031,8732,8830,9432,565.140.900
2000-02-0100:00:0032,3832,8831,8732,883.614.000
2000-02-0200:00:0032,7533,2532,7533,064.624.500
2000-02-0300:00:0033,0033,4432,9433,253.670.300
2000-02-0400:00:0033,8135,0633,8134,445.977.300
2000-02-0700:00:0034,5034,5633,3833,812.662.800
2000-02-0800:00:0034,1934,5033,5034,134.863.500
2000-02-0900:00:0034,6936,5034,5636,066.344.700
2000-02-1000:00:0036,0036,0034,6935,136.406.900
2000-02-1100:00:0035,1935,1934,0034,003.124.800
2000-02-1400:00:0034,7535,1934,3835,062.763.700
2000-02-1500:00:0035,1935,3834,5635,133.736.000
2000-02-1600:00:0034,7535,1334,5634,692.291.200
2000-02-1700:00:0034,9435,2534,1334,254.464.100
2000-02-1800:00:0034,0034,4432,3832,634.440.900
2000-02-2200:00:0033,4433,5032,8133,383.885.800
2000-02-2300:00:0032,3833,0031,8132,133.623.300
2000-02-2400:00:0032,2532,5631,0031,753.474.800
2000-02-2500:00:0031,8732,7531,7532,064.284.700
2000-02-2800:00:0033,5033,6932,6333,134.150.700
2000-02-2900:00:0033,1333,5632,6333,003.707.000
2000-03-0100:00:0033,1334,0032,7533,813.832.400
2000-03-0200:00:0033,8133,9432,9433,503.159.300
2000-03-0300:00:0032,7533,1331,8732,445.310.300
2000-03-0600:00:0032,1932,1931,0031,254.387.100
2000-03-0700:00:0031,1931,2529,5029,626.910.300
2000-03-0800:00:0030,1231,4430,0631,007.553.200
2000-03-0900:00:0030,2531,4430,0631,255.349.900
2000-03-1000:00:0031,4431,9430,5030,943.672.200
2000-03-1300:00:0030,0030,6929,8730,563.174.000
2000-03-1400:00:0030,8731,4430,7531,123.896.100
2000-03-1500:00:0030,9432,8830,6232,504.065.700
2000-03-1600:00:0033,5034,8833,2534,505.643.300
2000-03-1700:00:0034,5034,8833,3833,503.714.000
2000-03-2000:00:0034,2534,4433,5033,882.484.700
2000-03-2100:00:0034,3834,4432,9433,693.959.000
2000-03-2200:00:0033,5034,4433,4434,312.529.900
2000-03-2300:00:0034,2534,3133,5033,812.837.300
2000-03-2400:00:0033,8834,1333,5033,632.844.000
2000-03-2700:00:0033,5033,8833,1333,253.163.400
2000-03-2800:00:0033,0634,0032,5633,884.531.800
2000-03-2900:00:0034,1335,5033,9434,885.104.100
2000-03-3000:00:0035,3836,0034,7535,504.746.100
2000-03-3100:00:0035,5035,9434,4435,193.317.500
2000-04-0300:00:0035,5637,3835,3837,004.358.000
2000-04-0400:00:0037,1939,7536,9439,446.901.100
2000-04-0500:00:0038,6338,6937,0037,133.753.200
2000-04-0600:00:0037,1338,5037,1337,813.178.000
2000-04-0700:00:0037,8138,0036,4436,633.072.800
2000-04-1000:00:0036,2538,0035,5637,065.012.500
2000-04-1100:00:0036,9438,5036,9438,063.907.200
2000-04-1200:00:0038,7540,0638,2539,637.111.600
2000-04-1300:00:0039,2539,8838,5639,194.001.500
2000-04-1400:00:0038,8139,0036,5036,815.096.600
2000-04-1700:00:0037,0037,8836,5637,693.441.700
2000-04-1800:00:0037,6938,6337,1338,192.839.100
2000-04-1900:00:0038,4438,8137,6938,382.719.000
2000-04-2000:00:0038,5639,3838,2539,252.736.000
2000-04-2400:00:0038,7540,2538,6340,064.120.400
2000-04-2500:00:0040,0040,1339,0039,752.475.600
2000-04-2600:00:0038,5639,0038,4439,001.964.500
2000-04-2700:00:0038,5039,0638,3139,003.822.700
2000-04-2800:00:0038,7538,7537,6938,443.084.100
2000-05-0100:00:0038,1338,1937,3138,063.871.900
2000-05-0200:00:0037,6338,3836,7538,193.766.200
2000-05-0300:00:0037,9438,2537,1337,633.391.400
2000-05-0400:00:0037,3837,6936,8137,252.368.700
2000-05-0500:00:0037,0037,9436,8137,942.833.400
2000-05-0800:00:0038,0038,8137,5638,811.893.800
2000-05-0900:00:0038,1939,0038,1939,001.967.800
2000-05-1000:00:0038,2538,8838,0038,563.055.600
2000-05-1100:00:0038,8838,8837,6937,812.881.600
2000-05-1200:00:0037,4437,5036,7537,002.752.200
2000-05-1500:00:0037,4439,1937,3838,944.733.500
2000-05-1600:00:0038,9439,0038,2538,632.392.200
2000-05-1700:00:0038,3839,1938,2538,562.298.800
2000-05-1800:00:0039,0040,6938,8840,566.415.300
2000-05-1900:00:0040,3141,8840,1341,565.452.500
2000-05-2200:00:0041,6342,8141,5642,755.480.400
2000-05-2300:00:0042,7542,9442,2542,753.269.100
2000-05-2400:00:0042,9444,0042,6343,475.042.700
2000-05-2500:00:0042,8143,2542,5042,752.942.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Pesquisas na Internet:

Largura do Site:

 Imagem de Fundo:

Copyright@1998-2010 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters