(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 21,88 | 22,14 | 21,70 | 22,13 | 534.400 | | 2005-09-06 | 00:00:00 | 21,93 | 22,10 | 21,93 | 22,01 | 1.078.300 | | 2005-09-07 | 00:00:00 | 22,12 | 22,20 | 22,01 | 22,01 | 526.400 | | 2005-09-08 | 00:00:00 | 22,01 | 22,15 | 21,96 | 22,01 | 707.800 | | 2005-09-09 | 00:00:00 | 22,20 | 22,43 | 22,06 | 22,30 | 491.700 | | 2005-09-12 | 00:00:00 | 22,31 | 22,40 | 22,12 | 22,31 | 679.700 | | 2005-09-13 | 00:00:00 | 22,18 | 22,41 | 22,18 | 22,28 | 842.200 | | 2005-09-14 | 00:00:00 | 22,21 | 22,45 | 22,21 | 22,45 | 735.700 | | 2005-09-15 | 00:00:00 | 22,45 | 22,54 | 22,28 | 22,48 | 580.900 | | 2005-09-16 | 00:00:00 | 22,40 | 23,29 | 22,31 | 23,29 | 1.458.500 | | 2005-09-19 | 00:00:00 | 23,28 | 23,76 | 23,09 | 23,69 | 1.549.100 | | 2005-09-20 | 00:00:00 | 23,80 | 23,92 | 23,61 | 23,86 | 856.000 | | 2005-09-21 | 00:00:00 | 23,67 | 24,14 | 23,67 | 24,03 | 637.900 | | 2005-09-22 | 00:00:00 | 23,88 | 24,50 | 23,88 | 24,35 | 1.476.200 | | 2005-09-23 | 00:00:00 | 24,65 | 24,65 | 23,90 | 24,12 | 1.923.900 | | 2005-09-26 | 00:00:00 | 23,71 | 24,58 | 23,71 | 24,10 | 2.144.600 | | 2005-09-27 | 00:00:00 | 24,01 | 24,30 | 23,95 | 24,01 | 1.166.900 | | 2005-09-28 | 00:00:00 | 24,10 | 24,34 | 24,02 | 24,26 | 1.070.800 | | 2005-09-29 | 00:00:00 | 24,13 | 24,35 | 24,06 | 24,13 | 585.500 | | 2005-09-30 | 00:00:00 | 24,01 | 24,30 | 24,01 | 24,20 | 841.000 | | 2005-10-03 | 00:00:00 | 24,20 | 24,29 | 24,09 | 24,20 | 1.211.200 | | 2005-10-04 | 00:00:00 | 24,30 | 24,35 | 24,11 | 24,32 | 711.100 | | 2005-10-05 | 00:00:00 | 24,15 | 24,33 | 24,15 | 24,18 | 641.200 | | 2005-10-06 | 00:00:00 | 24,10 | 24,16 | 24,01 | 24,09 | 1.078.500 | | 2005-10-07 | 00:00:00 | 24,05 | 24,20 | 24,05 | 24,13 | 485.700 | | 2005-10-10 | 00:00:00 | 24,07 | 24,83 | 24,07 | 24,71 | 1.624.000 | | 2005-10-11 | 00:00:00 | 24,85 | 25,69 | 24,83 | 25,30 | 1.087.700 | | 2005-10-12 | 00:00:00 | 25,10 | 25,25 | 24,83 | 24,96 | 644.700 | | 2005-10-13 | 00:00:00 | 24,80 | 25,00 | 24,31 | 24,36 | 1.526.700 | | 2005-10-14 | 00:00:00 | 25,22 | 25,22 | 24,01 | 24,27 | 973.500 | | 2005-10-17 | 00:00:00 | 24,14 | 24,36 | 23,71 | 23,88 | 969.900 | | 2005-10-18 | 00:00:00 | 23,79 | 23,90 | 23,26 | 23,42 | 1.071.100 | | 2005-10-19 | 00:00:00 | 23,16 | 23,22 | 22,60 | 22,74 | 1.599.700 | | 2005-10-20 | 00:00:00 | 22,25 | 23,09 | 22,25 | 22,52 | 1.604.800 | | 2005-10-21 | 00:00:00 | 22,40 | 22,63 | 22,32 | 22,46 | 1.135.200 | | 2005-10-24 | 00:00:00 | 22,37 | 22,88 | 22,37 | 22,88 | 1.582.100 | | 2005-10-25 | 00:00:00 | 22,97 | 23,39 | 22,96 | 23,15 | 1.264.200 | | 2005-10-26 | 00:00:00 | 23,20 | 23,35 | 23,02 | 23,10 | 486.400 | | 2005-10-27 | 00:00:00 | 22,80 | 22,95 | 22,78 | 22,83 | 1.219.800 | | 2005-10-28 | 00:00:00 | 22,60 | 22,60 | 22,03 | 22,19 | 1.925.600 | | 2005-10-31 | 00:00:00 | 22,12 | 22,88 | 22,12 | 22,80 | 1.505.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
