(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 20,83 | 20,83 | 20,83 | 20,83 | 0 | | 2006-04-18 | 00:00:00 | 20,80 | 20,92 | 20,57 | 20,64 | 1.173.200 | | 2006-04-19 | 00:00:00 | 20,70 | 20,86 | 20,50 | 20,72 | 1.462.000 | | 2006-04-20 | 00:00:00 | 20,70 | 20,78 | 20,55 | 20,74 | 786.600 | | 2006-04-21 | 00:00:00 | 20,80 | 20,94 | 20,62 | 20,94 | 891.500 | | 2006-04-24 | 00:00:00 | 21,68 | 21,77 | 21,16 | 21,30 | 7.341.300 | | 2006-04-25 | 00:00:00 | 21,43 | 21,51 | 20,73 | 20,87 | 2.122.100 | | 2006-04-26 | 00:00:00 | 21,03 | 21,05 | 20,60 | 20,86 | 2.490.800 | | 2006-04-27 | 00:00:00 | 20,93 | 20,97 | 20,67 | 20,95 | 2.507.900 | | 2006-04-28 | 00:00:00 | 21,00 | 21,00 | 20,65 | 20,92 | 2.442.500 | | 2006-05-01 | 00:00:00 | 20,92 | 20,92 | 20,92 | 20,92 | 0 | | 2006-05-02 | 00:00:00 | 20,90 | 21,12 | 20,89 | 21,12 | 959.800 | | 2006-05-03 | 00:00:00 | 21,23 | 21,23 | 21,01 | 21,07 | 1.040.400 | | 2006-05-04 | 00:00:00 | 21,19 | 21,19 | 20,87 | 21,03 | 940.000 | | 2006-05-05 | 00:00:00 | 21,12 | 21,59 | 20,97 | 21,59 | 1.492.000 | | 2006-05-08 | 00:00:00 | 21,60 | 21,60 | 21,16 | 21,27 | 979.600 | | 2006-05-09 | 00:00:00 | 21,35 | 21,35 | 21,15 | 21,26 | 561.400 | | 2006-05-10 | 00:00:00 | 21,10 | 21,25 | 20,95 | 21,16 | 1.094.000 | | 2006-05-11 | 00:00:00 | 21,08 | 21,17 | 20,66 | 20,72 | 1.315.800 | | 2006-05-12 | 00:00:00 | 20,70 | 20,83 | 20,53 | 20,53 | 1.228.900 | | 2006-05-15 | 00:00:00 | 20,48 | 20,48 | 19,70 | 20,30 | 1.399.300 | | 2006-05-16 | 00:00:00 | 20,22 | 20,39 | 20,15 | 20,28 | 960.900 | | 2006-05-17 | 00:00:00 | 20,13 | 20,27 | 19,51 | 19,57 | 2.014.500 | | 2006-05-18 | 00:00:00 | 19,57 | 19,88 | 19,25 | 19,70 | 1.911.700 | | 2006-05-19 | 00:00:00 | 19,08 | 19,08 | 18,61 | 18,82 | 1.899.400 | | 2006-05-22 | 00:00:00 | 18,92 | 19,00 | 18,01 | 18,18 | 1.758.600 | | 2006-05-23 | 00:00:00 | 18,16 | 18,78 | 18,04 | 18,72 | 2.572.400 | | 2006-05-24 | 00:00:00 | 18,63 | 18,99 | 18,38 | 18,64 | 1.697.500 | | 2006-05-25 | 00:00:00 | 18,69 | 18,86 | 18,46 | 18,77 | 1.606.300 | | 2006-05-26 | 00:00:00 | 18,86 | 18,98 | 18,68 | 18,95 | 1.168.200 | | 2006-05-29 | 00:00:00 | 19,06 | 19,06 | 18,71 | 18,80 | 687.300 | | 2006-05-30 | 00:00:00 | 18,83 | 18,83 | 18,51 | 18,51 | 1.497.000 | | 2006-05-31 | 00:00:00 | 18,50 | 18,70 | 18,40 | 18,70 | 1.954.400 | | 2006-06-01 | 00:00:00 | 18,69 | 18,79 | 18,61 | 18,68 | 988.000 | | 2006-06-02 | 00:00:00 | 18,85 | 18,90 | 18,62 | 18,67 | 979.900 | | 2006-06-05 | 00:00:00 | 18,80 | 18,85 | 18,60 | 18,77 | 727.300 | | 2006-06-06 | 00:00:00 | 18,52 | 18,76 | 18,40 | 18,48 | 1.152.100 | | 2006-06-07 | 00:00:00 | 18,51 | 18,76 | 18,22 | 18,48 | 751.000 | | 2006-06-08 | 00:00:00 | 18,11 | 18,34 | 18,03 | 18,03 | 1.262.800 | | 2006-06-09 | 00:00:00 | 18,05 | 18,31 | 18,05 | 18,16 | 1.068.400 | | 2006-06-12 | 00:00:00 | 18,04 | 18,20 | 17,79 | 17,90 | 794.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
