(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-10-02 | 00:00:00 | 20,70 | 20,75 | 20,34 | 20,55 | 1.162.900 | 2006-10-03 | 00:00:00 | 20,52 | 20,52 | 20,23 | 20,30 | 1.268.700 | 2006-10-04 | 00:00:00 | 20,41 | 20,56 | 20,31 | 20,56 | 1.565.300 | 2006-10-05 | 00:00:00 | 20,57 | 20,58 | 20,45 | 20,50 | 1.417.600 | 2006-10-06 | 00:00:00 | 20,44 | 20,50 | 20,20 | 20,35 | 2.810.600 | 2006-10-09 | 00:00:00 | 20,45 | 20,45 | 20,22 | 20,31 | 990.300 | 2006-10-10 | 00:00:00 | 20,43 | 20,61 | 20,31 | 20,61 | 1.004.300 | 2006-10-11 | 00:00:00 | 20,65 | 20,78 | 20,44 | 20,76 | 1.251.100 | 2006-10-12 | 00:00:00 | 20,78 | 20,78 | 20,53 | 20,60 | 1.162.400 | 2006-10-13 | 00:00:00 | 20,60 | 20,69 | 20,50 | 20,54 | 705.000 | 2006-10-16 | 00:00:00 | 20,57 | 20,99 | 20,55 | 20,93 | 1.939.700 | 2006-10-17 | 00:00:00 | 21,00 | 21,40 | 20,63 | 20,63 | 1.475.200 | 2006-10-18 | 00:00:00 | 20,80 | 21,19 | 20,77 | 21,18 | 2.006.700 | 2006-10-19 | 00:00:00 | 21,13 | 21,15 | 20,94 | 21,02 | 1.082.900 | 2006-10-20 | 00:00:00 | 21,16 | 21,39 | 21,04 | 21,31 | 1.277.100 | 2006-10-23 | 00:00:00 | 21,38 | 21,60 | 21,15 | 21,60 | 1.368.500 | 2006-10-24 | 00:00:00 | 21,50 | 21,58 | 21,33 | 21,46 | 1.558.300 | 2006-10-25 | 00:00:00 | 21,52 | 21,52 | 21,44 | 21,50 | 1.155.900 | 2006-10-26 | 00:00:00 | 21,48 | 21,50 | 21,39 | 21,50 | 999.300 | 2006-10-27 | 00:00:00 | 21,49 | 21,57 | 21,41 | 21,53 | 1.937.300 | 2006-10-30 | 00:00:00 | 21,47 | 21,47 | 21,16 | 21,35 | 1.141.600 | 2006-10-31 | 00:00:00 | 21,27 | 21,34 | 21,14 | 21,21 | 921.300 | 2006-11-01 | 00:00:00 | 21,21 | 21,29 | 21,16 | 21,25 | 675.600 | 2006-11-02 | 00:00:00 | 21,29 | 21,29 | 21,09 | 21,25 | 1.153.500 | 2006-11-03 | 00:00:00 | 21,29 | 21,40 | 21,20 | 21,28 | 2.039.600 | 2006-11-06 | 00:00:00 | 21,39 | 21,40 | 21,24 | 21,40 | 888.200 | 2006-11-07 | 00:00:00 | 21,50 | 21,60 | 21,34 | 21,60 | 1.445.500 | 2006-11-08 | 00:00:00 | 21,63 | 22,30 | 21,51 | 22,01 | 3.498.600 | 2006-11-09 | 00:00:00 | 22,17 | 22,17 | 21,94 | 22,05 | 878.900 | 2006-11-10 | 00:00:00 | 22,02 | 22,30 | 21,95 | 22,00 | 1.505.800 | 2006-11-13 | 00:00:00 | 22,09 | 22,10 | 21,86 | 21,93 | 1.777.300 | 2006-11-14 | 00:00:00 | 21,90 | 21,95 | 21,65 | 21,78 | 1.139.500 | 2006-11-15 | 00:00:00 | 21,79 | 21,94 | 21,75 | 21,89 | 678.200 | 2006-11-16 | 00:00:00 | 21,85 | 22,09 | 21,83 | 22,07 | 718.800 | 2006-11-17 | 00:00:00 | 22,10 | 22,20 | 21,93 | 21,94 | 5.379.300 | 2006-11-20 | 00:00:00 | 21,92 | 22,00 | 21,76 | 21,95 | 774.100 | 2006-11-21 | 00:00:00 | 21,79 | 21,96 | 21,77 | 21,77 | 890.200 | 2006-11-22 | 00:00:00 | 21,81 | 21,90 | 21,73 | 21,73 | 1.052.500 | 2006-11-23 | 00:00:00 | 21,81 | 21,83 | 21,55 | 21,71 | 593.900 | 2006-11-24 | 00:00:00 | 21,70 | 21,70 | 21,21 | 21,52 | 1.370.400 | 2006-11-27 | 00:00:00 | 21,44 | 21,56 | 21,20 | 21,23 | 1.473.400 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|