(Login BolsaPT & Canal Forex) |
|
 ABERTIS - [Ticker: ABE.MC] |     | | Última Trade | 18,360 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-08-03 - 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 | 18,360 | PER | 0,00% | | Máximo | 18,360 | Pagamento Dividendo | | | Mínimo | 18,360 | Data Ex-Dividendo | | | Fecho Anterior | 18,360 | Yield | | | Volume | 0 | 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 ABE.MC de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 17,50 | 17,50 | 16,82 | 16,91 | 144.700 | | 2000-01-04 | 00:00:00 | 16,76 | 16,85 | 16,40 | 16,49 | 241.400 | | 2000-01-05 | 00:00:00 | 16,40 | 17,11 | 16,31 | 16,32 | 129.200 | | 2000-01-06 | 00:00:00 | 16,32 | 16,32 | 16,32 | 16,32 | 0 | | 2000-01-07 | 00:00:00 | 16,35 | 16,80 | 16,35 | 16,60 | 170.200 | | 2000-01-10 | 00:00:00 | 17,00 | 17,01 | 16,52 | 16,81 | 258.200 | | 2000-01-11 | 00:00:00 | 16,75 | 16,81 | 16,43 | 16,73 | 314.300 | | 2000-01-12 | 00:00:00 | 16,43 | 16,51 | 16,30 | 16,50 | 118.000 | | 2000-01-13 | 00:00:00 | 17,00 | 17,00 | 16,25 | 16,25 | 111.500 | | 2000-01-14 | 00:00:00 | 16,29 | 16,78 | 16,28 | 16,55 | 125.800 | | 2000-01-17 | 00:00:00 | 16,86 | 16,86 | 16,39 | 16,55 | 154.000 | | 2000-01-18 | 00:00:00 | 16,41 | 16,52 | 15,10 | 15,35 | 245.200 | | 2000-01-19 | 00:00:00 | 15,47 | 15,74 | 15,06 | 15,25 | 364.900 | | 2000-01-20 | 00:00:00 | 15,40 | 16,00 | 15,34 | 16,00 | 360.700 | | 2000-01-21 | 00:00:00 | 15,80 | 16,49 | 15,62 | 16,11 | 395.700 | | 2000-01-24 | 00:00:00 | 16,35 | 16,68 | 16,12 | 16,63 | 324.500 | | 2000-01-25 | 00:00:00 | 16,50 | 17,18 | 16,42 | 17,15 | 360.800 | | 2000-01-26 | 00:00:00 | 17,00 | 17,56 | 16,60 | 17,40 | 304.800 | | 2000-01-27 | 00:00:00 | 17,40 | 17,40 | 16,51 | 16,57 | 636.000 | | 2000-01-28 | 00:00:00 | 16,74 | 18,00 | 16,60 | 17,75 | 767.100 | | 2000-01-31 | 00:00:00 | 18,07 | 18,07 | 16,90 | 16,90 | 359.500 | | 2000-02-01 | 00:00:00 | 16,90 | 17,39 | 16,65 | 17,00 | 197.800 | | 2000-02-02 | 00:00:00 | 17,00 | 17,08 | 16,75 | 17,00 | 91.000 | | 2000-02-03 | 00:00:00 | 16,95 | 17,10 | 16,66 | 17,10 | 234.000 | | 2000-02-04 | 00:00:00 | 17,07 | 17,28 | 16,90 | 17,03 | 85.100 | | 2000-02-07 | 00:00:00 | 17,21 | 17,25 | 16,80 | 16,90 | 112.100 | | 2000-02-08 | 00:00:00 | 17,00 | 17,00 | 16,65 | 16,70 | 190.900 | | 2000-02-09 | 00:00:00 | 16,60 | 16,93 | 16,50 | 16,60 | 171.900 | | 2000-02-10 | 00:00:00 | 16,60 | 16,69 | 16,50 | 16,51 | 139.000 | | 2000-02-11 | 00:00:00 | 16,59 | 16,60 | 16,20 | 16,34 | 117.400 | | 2000-02-14 | 00:00:00 | 16,07 | 16,29 | 15,60 | 16,23 | 351.700 | | 2000-02-15 | 00:00:00 | 16,02 | 16,40 | 15,81 | 16,01 | 121.600 | | 2000-02-16 | 00:00:00 | 16,05 | 16,22 | 15,62 | 15,63 | 221.800 | | 2000-02-17 | 00:00:00 | 15,61 | 16,20 | 15,61 | 16,00 | 203.100 | | 2000-02-18 | 00:00:00 | 15,99 | 16,40 | 15,61 | 16,34 | 185.800 | | 2000-02-21 | 00:00:00 | 16,54 | 16,60 | 15,88 | 16,20 | 194.300 | | 2000-02-22 | 00:00:00 | 15,80 | 16,48 | 15,80 | 16,17 | 1.116.300 | | 2000-02-23 | 00:00:00 | 16,25 | 16,90 | 16,10 | 16,89 | 983.200 | | 2000-02-24 | 00:00:00 | 16,99 | 17,00 | 16,31 | 16,37 | 267.300 | | 2000-02-25 | 00:00:00 | 16,50 | 17,20 | 16,50 | 17,20 | 565.300 | | 2000-02-28 | 00:00:00 | 17,20 | 17,23 | 16,35 | 16,35 | 567.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
