(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 | | 2005-07-11 | 00:00:00 | 20,86 | 21,23 | 20,83 | 21,22 | 974.300 | | 2005-07-12 | 00:00:00 | 21,44 | 21,44 | 21,08 | 21,20 | 908.700 | | 2005-07-13 | 00:00:00 | 21,18 | 21,20 | 20,94 | 21,04 | 1.396.100 | | 2005-07-14 | 00:00:00 | 21,10 | 21,39 | 21,06 | 21,32 | 1.694.000 | | 2005-07-15 | 00:00:00 | 21,29 | 21,36 | 20,97 | 21,12 | 1.094.200 | | 2005-07-18 | 00:00:00 | 21,24 | 21,29 | 21,02 | 21,20 | 1.058.600 | | 2005-07-19 | 00:00:00 | 21,13 | 21,29 | 21,12 | 21,24 | 922.400 | | 2005-07-20 | 00:00:00 | 21,13 | 21,27 | 21,13 | 21,19 | 739.300 | | 2005-07-21 | 00:00:00 | 21,17 | 21,27 | 21,10 | 21,16 | 828.900 | | 2005-07-22 | 00:00:00 | 21,06 | 21,24 | 21,05 | 21,21 | 502.900 | | 2005-07-25 | 00:00:00 | 21,24 | 21,24 | 21,01 | 21,11 | 419.500 | | 2005-07-26 | 00:00:00 | 21,04 | 21,18 | 21,02 | 21,14 | 543.100 | | 2005-07-27 | 00:00:00 | 21,04 | 21,17 | 21,04 | 21,12 | 848.800 | | 2005-07-28 | 00:00:00 | 21,04 | 21,13 | 21,01 | 21,13 | 613.100 | | 2005-07-29 | 00:00:00 | 21,20 | 21,21 | 21,09 | 21,18 | 733.400 | | 2005-08-01 | 00:00:00 | 21,18 | 21,20 | 21,04 | 21,09 | 411.400 | | 2005-08-02 | 00:00:00 | 21,01 | 21,15 | 21,01 | 21,11 | 337.600 | | 2005-08-03 | 00:00:00 | 21,01 | 21,09 | 21,00 | 21,05 | 1.195.200 | | 2005-08-04 | 00:00:00 | 21,09 | 21,15 | 20,97 | 21,03 | 1.345.600 | | 2005-08-05 | 00:00:00 | 20,98 | 21,03 | 20,94 | 20,99 | 1.119.900 | | 2005-08-08 | 00:00:00 | 20,91 | 21,24 | 20,91 | 21,20 | 701.700 | | 2005-08-09 | 00:00:00 | 21,04 | 21,19 | 21,04 | 21,10 | 702.700 | | 2005-08-10 | 00:00:00 | 21,07 | 21,38 | 21,07 | 21,29 | 870.500 | | 2005-08-11 | 00:00:00 | 21,12 | 21,35 | 21,09 | 21,22 | 609.200 | | 2005-08-12 | 00:00:00 | 21,28 | 21,28 | 21,06 | 21,12 | 783.800 | | 2005-08-15 | 00:00:00 | 21,04 | 21,19 | 21,04 | 21,12 | 1.471.300 | | 2005-08-16 | 00:00:00 | 21,04 | 21,34 | 21,00 | 21,10 | 507.200 | | 2005-08-17 | 00:00:00 | 20,90 | 21,00 | 20,85 | 20,99 | 900.800 | | 2005-08-18 | 00:00:00 | 20,91 | 21,00 | 20,91 | 20,96 | 534.700 | | 2005-08-19 | 00:00:00 | 20,90 | 21,01 | 20,90 | 21,00 | 982.900 | | 2005-08-22 | 00:00:00 | 20,92 | 21,18 | 20,92 | 21,09 | 281.300 | | 2005-08-23 | 00:00:00 | 20,95 | 21,09 | 20,94 | 21,00 | 532.300 | | 2005-08-24 | 00:00:00 | 20,95 | 21,00 | 20,92 | 20,98 | 577.700 | | 2005-08-25 | 00:00:00 | 20,92 | 21,10 | 20,87 | 20,95 | 706.200 | | 2005-08-26 | 00:00:00 | 20,92 | 21,00 | 20,84 | 20,84 | 959.400 | | 2005-08-29 | 00:00:00 | 20,70 | 21,04 | 20,66 | 21,03 | 345.200 | | 2005-08-30 | 00:00:00 | 20,95 | 21,43 | 20,95 | 21,10 | 881.600 | | 2005-08-31 | 00:00:00 | 21,01 | 21,32 | 21,01 | 21,28 | 515.600 | | 2005-09-01 | 00:00:00 | 21,33 | 22,00 | 21,30 | 21,76 | 1.118.300 | | 2005-09-02 | 00:00:00 | 21,82 | 22,00 | 21,67 | 21,71 | 777.900 | | 2005-09-05 | 00:00:00 | 21,88 | 22,14 | 21,70 | 22,13 | 534.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
