(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-18 | 00:00:00 | 14,36 | 14,49 | 14,13 | 14,27 | 620.000 | | 2008-08-19 | 00:00:00 | 14,06 | 14,10 | 13,60 | 13,60 | 1.399.400 | | 2008-08-20 | 00:00:00 | 13,61 | 13,77 | 13,50 | 13,75 | 1.019.200 | | 2008-08-21 | 00:00:00 | 13,60 | 13,65 | 13,40 | 13,42 | 1.342.300 | | 2008-08-22 | 00:00:00 | 13,45 | 13,85 | 13,31 | 13,81 | 1.570.300 | | 2008-08-25 | 00:00:00 | 13,81 | 13,81 | 13,60 | 13,62 | 707.900 | | 2008-08-26 | 00:00:00 | 13,52 | 13,84 | 13,42 | 13,81 | 1.071.900 | | 2008-08-27 | 00:00:00 | 13,92 | 14,00 | 13,64 | 13,96 | 1.400.600 | | 2008-08-28 | 00:00:00 | 13,89 | 14,15 | 13,79 | 14,05 | 1.215.200 | | 2008-08-29 | 00:00:00 | 14,12 | 14,15 | 13,94 | 14,13 | 1.098.400 | | 2008-09-01 | 00:00:00 | 13,95 | 14,21 | 13,85 | 14,13 | 641.900 | | 2008-09-02 | 00:00:00 | 14,12 | 14,91 | 13,87 | 14,76 | 1.921.700 | | 2008-09-03 | 00:00:00 | 14,72 | 14,92 | 14,58 | 14,68 | 1.622.800 | | 2008-09-04 | 00:00:00 | 14,72 | 14,72 | 14,06 | 14,06 | 1.892.900 | | 2008-09-05 | 00:00:00 | 14,03 | 14,03 | 13,63 | 13,67 | 2.020.700 | | 2008-09-08 | 00:00:00 | 13,90 | 14,33 | 13,90 | 14,19 | 1.821.200 | | 2008-09-09 | 00:00:00 | 14,18 | 14,33 | 13,93 | 14,01 | 1.281.200 | | 2008-09-10 | 00:00:00 | 13,94 | 14,11 | 13,86 | 13,87 | 1.618.700 | | 2008-09-11 | 00:00:00 | 13,89 | 14,06 | 13,65 | 13,89 | 1.325.800 | | 2008-09-12 | 00:00:00 | 14,16 | 14,24 | 13,91 | 14,16 | 1.437.100 | | 2008-09-15 | 00:00:00 | 13,76 | 13,96 | 13,62 | 13,68 | 1.943.200 | | 2008-09-16 | 00:00:00 | 13,82 | 14,18 | 13,57 | 13,69 | 4.557.300 | | 2008-09-17 | 00:00:00 | 13,76 | 14,04 | 13,56 | 13,56 | 2.743.700 | | 2008-09-18 | 00:00:00 | 13,59 | 14,11 | 13,50 | 13,64 | 3.172.000 | | 2008-09-19 | 00:00:00 | 15,00 | 15,30 | 14,51 | 14,86 | 6.306.400 | | 2008-09-22 | 00:00:00 | 14,74 | 15,00 | 14,59 | 14,71 | 2.788.000 | | 2008-09-23 | 00:00:00 | 14,90 | 14,98 | 14,23 | 14,34 | 2.486.300 | | 2008-09-24 | 00:00:00 | 14,37 | 14,49 | 13,95 | 14,09 | 2.184.900 | | 2008-09-25 | 00:00:00 | 14,15 | 14,55 | 14,10 | 14,35 | 2.351.700 | | 2008-09-26 | 00:00:00 | 14,05 | 14,41 | 13,90 | 14,35 | 2.158.100 | | 2008-09-29 | 00:00:00 | 14,40 | 14,54 | 13,80 | 13,81 | 2.576.000 | | 2008-09-30 | 00:00:00 | 13,63 | 14,22 | 13,52 | 13,82 | 2.939.100 | | 2008-10-01 | 00:00:00 | 14,05 | 14,30 | 13,84 | 14,18 | 2.767.600 | | 2008-10-02 | 00:00:00 | 14,20 | 14,57 | 14,00 | 14,10 | 2.625.000 | | 2008-10-03 | 00:00:00 | 14,10 | 14,40 | 13,90 | 14,38 | 2.186.900 | | 2008-10-06 | 00:00:00 | 14,06 | 14,16 | 13,53 | 13,61 | 2.237.600 | | 2008-10-07 | 00:00:00 | 13,79 | 14,15 | 13,74 | 13,76 | 3.759.100 | | 2008-10-08 | 00:00:00 | 13,19 | 13,85 | 12,82 | 13,10 | 4.274.500 | | 2008-10-09 | 00:00:00 | 13,21 | 13,47 | 12,66 | 12,76 | 2.459.700 | | 2008-10-10 | 00:00:00 | 11,51 | 12,56 | 11,51 | 11,84 | 3.601.300 | | 2008-10-13 | 00:00:00 | 12,11 | 12,71 | 12,01 | 12,71 | 2.391.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
