(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-05-30 | 00:00:00 | 18,35 | 18,40 | 18,35 | 18,36 | 1.025.828 | | 2018-06-11 | 00:00:00 | 18,36 | 18,37 | 18,35 | 18,36 | 1.106.431 | | 2018-06-12 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 137.298 | | 2018-06-13 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 142.065 | | 2018-06-14 | 00:00:00 | 18,35 | 18,36 | 18,35 | 18,35 | 249.764 | | 2018-06-15 | 00:00:00 | 18,35 | 18,37 | 18,35 | 18,36 | 13.517.650 | | 2018-06-18 | 00:00:00 | 18,35 | 18,36 | 18,35 | 18,35 | 96.313 | | 2018-06-21 | 00:00:00 | 18,37 | 18,37 | 18,36 | 18,36 | 875.953 | | 2018-06-25 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 2.857.616 | | 2018-06-29 | 00:00:00 | 18,36 | 18,40 | 18,36 | 18,37 | 1.154.007 | | 2018-07-02 | 00:00:00 | 18,36 | 18,38 | 18,36 | 18,36 | 669.597 | | 2018-07-03 | 00:00:00 | 18,36 | 18,38 | 18,36 | 18,36 | 603.532 | | 2018-07-04 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 538.728 | | 2018-07-05 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 894.862 | | 2018-07-06 | 00:00:00 | 18,36 | 18,38 | 18,36 | 18,36 | 582.393 | | 2018-07-09 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 464.201 | | 2018-07-10 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 521.359 | | 2018-07-11 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 510.097 | | 2018-07-12 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,37 | 256.240 | | 2018-07-13 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 492.919 | | 2018-07-16 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 517.691 | | 2018-07-17 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 608.207 | | 2018-07-18 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 416.322 | | 2018-07-19 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 959.249 | | 2018-07-20 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 282.270 | | 2018-07-23 | 00:00:00 | 18,36 | 18,38 | 18,36 | 18,37 | 586.636 | | 2018-07-24 | 00:00:00 | 18,36 | 18,38 | 18,36 | 18,36 | 423.160 | | 2018-07-25 | 00:00:00 | 18,36 | 18,39 | 18,36 | 18,37 | 9.486.919 | | 2018-07-26 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 1.040.542 | | 2018-07-27 | 00:00:00 | 18,36 | 18,37 | 18,36 | 18,36 | 1.280.150 | | 2018-07-30 | 00:00:00 | 18,36 | 18,36 | 18,36 | 18,36 | 0 | | 2018-07-31 | 00:00:00 | 18,36 | 18,36 | 18,36 | 18,36 | 0 | | 2018-08-01 | 00:00:00 | 18,36 | 18,36 | 18,36 | 18,36 | 0 | | 2018-08-02 | 00:00:00 | 18,36 | 18,36 | 18,36 | 18,36 | 0 | | 2018-08-03 | 00:00:00 | 18,36 | 18,36 | 18,36 | 18,36 | 0 | | | << < 101 > >> |
|
