(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 | | 2009-04-06 | 00:00:00 | 12,09 | 12,20 | 11,85 | 11,93 | 1.288.500 | | 2009-04-07 | 00:00:00 | 12,05 | 12,08 | 11,88 | 12,07 | 1.647.600 | | 2009-04-08 | 00:00:00 | 11,85 | 12,16 | 11,85 | 12,12 | 1.104.000 | | 2009-04-09 | 00:00:00 | 12,00 | 12,42 | 12,00 | 12,35 | 808.400 | | 2009-04-14 | 00:00:00 | 12,35 | 12,70 | 12,20 | 12,68 | 2.354.800 | | 2009-04-15 | 00:00:00 | 12,48 | 12,55 | 12,18 | 12,29 | 1.657.500 | | 2009-04-16 | 00:00:00 | 12,21 | 12,57 | 12,21 | 12,56 | 1.117.700 | | 2009-04-17 | 00:00:00 | 12,58 | 12,96 | 12,50 | 12,92 | 1.633.200 | | 2009-04-20 | 00:00:00 | 13,00 | 13,10 | 12,45 | 12,53 | 1.058.000 | | 2009-04-21 | 00:00:00 | 12,45 | 12,49 | 12,20 | 12,47 | 1.699.900 | | 2009-04-22 | 00:00:00 | 12,20 | 12,74 | 12,18 | 12,74 | 941.400 | | 2009-04-23 | 00:00:00 | 12,77 | 12,85 | 12,56 | 12,64 | 836.300 | | 2009-04-24 | 00:00:00 | 12,58 | 12,80 | 12,45 | 12,72 | 1.110.900 | | 2009-04-27 | 00:00:00 | 12,73 | 12,74 | 12,39 | 12,70 | 1.073.300 | | 2009-04-28 | 00:00:00 | 12,68 | 12,68 | 12,26 | 12,58 | 787.200 | | 2009-04-29 | 00:00:00 | 12,78 | 13,13 | 12,60 | 13,10 | 1.858.900 | | 2009-04-30 | 00:00:00 | 13,23 | 13,74 | 13,10 | 13,60 | 2.495.600 | | 2009-05-04 | 00:00:00 | 13,89 | 13,92 | 13,64 | 13,90 | 1.372.000 | | 2009-05-05 | 00:00:00 | 13,83 | 14,07 | 13,76 | 14,05 | 1.321.600 | | 2009-05-06 | 00:00:00 | 14,04 | 14,30 | 13,91 | 14,16 | 1.887.300 | | 2009-05-07 | 00:00:00 | 14,30 | 14,40 | 13,79 | 13,85 | 2.019.300 | | 2009-05-08 | 00:00:00 | 14,00 | 14,45 | 13,92 | 14,45 | 2.695.400 | | 2009-05-11 | 00:00:00 | 13,80 | 13,99 | 13,20 | 13,67 | 2.136.100 | | 2009-05-12 | 00:00:00 | 13,68 | 13,85 | 13,52 | 13,72 | 2.474.500 | | 2009-05-13 | 00:00:00 | 13,74 | 13,84 | 13,27 | 13,33 | 1.965.000 | | 2009-05-14 | 00:00:00 | 13,45 | 13,59 | 13,18 | 13,33 | 2.247.900 | | 2009-05-15 | 00:00:00 | 13,35 | 13,50 | 13,13 | 13,30 | 1.335.700 | | 2009-05-18 | 00:00:00 | 13,07 | 13,45 | 13,06 | 13,42 | 980.700 | | 2009-05-19 | 00:00:00 | 13,15 | 13,21 | 12,93 | 13,01 | 5.833.900 | | 2009-05-20 | 00:00:00 | 13,03 | 13,24 | 12,90 | 13,15 | 2.415.300 | | 2009-05-21 | 00:00:00 | 13,06 | 13,09 | 12,76 | 12,82 | 2.157.900 | | 2009-05-22 | 00:00:00 | 12,82 | 13,03 | 12,71 | 12,95 | 2.809.000 | | 2009-05-25 | 00:00:00 | 12,91 | 13,04 | 12,75 | 12,87 | 644.700 | | 2009-05-26 | 00:00:00 | 12,92 | 13,17 | 12,78 | 13,16 | 1.333.500 | | 2009-05-27 | 00:00:00 | 13,24 | 13,45 | 13,12 | 13,29 | 1.852.200 | | 2009-05-28 | 00:00:00 | 13,23 | 13,34 | 13,14 | 13,21 | 1.683.900 | | 2009-05-29 | 00:00:00 | 13,27 | 13,37 | 13,20 | 13,30 | 1.978.700 | | 2009-06-01 | 00:00:00 | 13,32 | 13,58 | 13,32 | 13,49 | 1.207.000 | | 2009-06-02 | 00:00:00 | 13,46 | 13,75 | 13,36 | 13,67 | 1.673.600 | | 2009-06-03 | 00:00:00 | 13,67 | 13,83 | 13,58 | 13,73 | 2.481.800 | | 2009-06-04 | 00:00:00 | 13,80 | 13,80 | 13,53 | 13,64 | 958.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
