(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 | | 2002-02-25 | 00:00:00 | 21,60 | 21,80 | 21,55 | 21,80 | 155.600 | | 2002-02-26 | 00:00:00 | 21,83 | 21,83 | 21,60 | 21,61 | 159.800 | | 2002-02-27 | 00:00:00 | 21,78 | 21,80 | 21,65 | 21,80 | 99.700 | | 2002-02-28 | 00:00:00 | 21,73 | 22,00 | 21,73 | 21,98 | 148.400 | | 2002-03-01 | 00:00:00 | 21,90 | 22,04 | 21,82 | 21,82 | 33.500 | | 2002-03-04 | 00:00:00 | 22,00 | 22,04 | 21,98 | 22,04 | 88.900 | | 2002-03-05 | 00:00:00 | 21,93 | 22,03 | 21,74 | 21,75 | 67.700 | | 2002-03-06 | 00:00:00 | 21,73 | 21,82 | 21,65 | 21,70 | 93.400 | | 2002-03-07 | 00:00:00 | 21,87 | 21,92 | 21,61 | 21,61 | 83.000 | | 2002-03-08 | 00:00:00 | 21,60 | 21,76 | 21,60 | 21,68 | 383.800 | | 2002-03-11 | 00:00:00 | 21,54 | 21,94 | 21,54 | 21,70 | 210.500 | | 2002-03-12 | 00:00:00 | 21,65 | 21,85 | 21,56 | 21,60 | 62.200 | | 2002-03-13 | 00:00:00 | 21,80 | 22,04 | 21,60 | 21,63 | 71.300 | | 2002-03-14 | 00:00:00 | 21,90 | 21,90 | 21,55 | 21,55 | 231.900 | | 2002-03-15 | 00:00:00 | 22,00 | 22,29 | 21,70 | 21,90 | 141.600 | | 2002-03-18 | 00:00:00 | 22,20 | 22,20 | 21,80 | 21,80 | 100.500 | | 2002-03-19 | 00:00:00 | 21,80 | 22,05 | 21,55 | 21,55 | 127.700 | | 2002-03-20 | 00:00:00 | 21,50 | 22,00 | 21,50 | 21,82 | 248.900 | | 2002-03-21 | 00:00:00 | 21,95 | 21,95 | 21,77 | 21,80 | 163.900 | | 2002-03-22 | 00:00:00 | 21,80 | 21,80 | 21,80 | 21,80 | 0 | | 2002-03-25 | 00:00:00 | 21,25 | 21,50 | 20,90 | 21,48 | 864.000 | | 2002-03-26 | 00:00:00 | 21,25 | 21,30 | 20,98 | 21,30 | 601.600 | | 2002-03-27 | 00:00:00 | 21,06 | 21,28 | 21,06 | 21,15 | 1.250.700 | | 2002-03-28 | 00:00:00 | 21,15 | 21,15 | 21,15 | 21,15 | 0 | | 2002-03-29 | 00:00:00 | 21,15 | 21,15 | 21,15 | 21,15 | 0 | | 2002-04-01 | 00:00:00 | 21,15 | 21,15 | 21,15 | 21,15 | 0 | | 2002-04-02 | 00:00:00 | 21,20 | 21,25 | 21,09 | 21,11 | 141.500 | | 2002-04-03 | 00:00:00 | 21,11 | 21,19 | 21,10 | 21,19 | 115.000 | | 2002-04-04 | 00:00:00 | 21,29 | 21,29 | 21,10 | 21,15 | 170.600 | | 2002-04-05 | 00:00:00 | 21,11 | 21,40 | 21,11 | 21,23 | 153.500 | | 2002-04-08 | 00:00:00 | 21,20 | 21,33 | 21,14 | 21,20 | 167.200 | | 2002-04-09 | 00:00:00 | 21,20 | 21,29 | 21,15 | 21,25 | 122.600 | | 2002-04-10 | 00:00:00 | 21,25 | 21,60 | 21,18 | 21,60 | 226.600 | | 2002-04-11 | 00:00:00 | 21,60 | 21,80 | 21,46 | 21,80 | 333.800 | | 2002-04-12 | 00:00:00 | 21,52 | 21,61 | 21,50 | 21,54 | 93.000 | | 2002-04-15 | 00:00:00 | 21,52 | 21,70 | 21,50 | 21,54 | 29.800 | | 2002-04-16 | 00:00:00 | 21,80 | 21,80 | 21,50 | 21,50 | 102.300 | | 2002-04-17 | 00:00:00 | 21,68 | 21,70 | 21,40 | 21,50 | 56.100 | | 2002-04-18 | 00:00:00 | 21,50 | 21,56 | 21,39 | 21,50 | 50.400 | | 2002-04-19 | 00:00:00 | 21,36 | 22,00 | 21,36 | 21,99 | 131.300 | | 2002-04-22 | 00:00:00 | 22,00 | 22,15 | 21,60 | 21,88 | 69.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
