(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 | | 2009-09-24 | 00:00:00 | 15,15 | 15,32 | 14,95 | 15,12 | 1.400.100 | | 2009-09-25 | 00:00:00 | 15,03 | 15,24 | 15,00 | 15,12 | 871.800 | | 2009-09-28 | 00:00:00 | 15,24 | 15,78 | 15,06 | 15,65 | 1.795.300 | | 2009-09-29 | 00:00:00 | 15,78 | 15,78 | 15,39 | 15,43 | 1.540.400 | | 2009-09-30 | 00:00:00 | 15,59 | 15,70 | 15,23 | 15,51 | 1.675.400 | | 2009-10-01 | 00:00:00 | 15,55 | 15,76 | 15,40 | 15,41 | 1.380.800 | | 2009-10-02 | 00:00:00 | 15,24 | 15,48 | 15,19 | 15,30 | 1.406.200 | | 2009-10-05 | 00:00:00 | 15,26 | 15,57 | 15,22 | 15,48 | 1.063.500 | | 2009-10-06 | 00:00:00 | 15,52 | 15,89 | 15,52 | 15,77 | 1.347.900 | | 2009-10-07 | 00:00:00 | 15,73 | 15,80 | 15,62 | 15,69 | 622.800 | | 2009-10-08 | 00:00:00 | 15,84 | 15,94 | 15,72 | 15,85 | 1.002.000 | | 2009-10-09 | 00:00:00 | 15,86 | 16,00 | 15,69 | 15,75 | 1.457.600 | | 2009-10-12 | 00:00:00 | 15,80 | 16,04 | 15,80 | 15,90 | 711.200 | | 2009-10-13 | 00:00:00 | 15,79 | 15,87 | 15,53 | 15,74 | 1.425.800 | | 2009-10-14 | 00:00:00 | 15,85 | 16,05 | 15,80 | 15,90 | 1.237.500 | | 2009-10-15 | 00:00:00 | 15,96 | 15,98 | 15,62 | 15,65 | 1.575.200 | | 2009-10-16 | 00:00:00 | 15,83 | 15,85 | 15,30 | 15,70 | 3.000.300 | | 2009-10-19 | 00:00:00 | 15,78 | 16,08 | 15,70 | 15,97 | 1.124.900 | | 2009-10-20 | 00:00:00 | 16,06 | 16,10 | 15,77 | 15,82 | 1.207.000 | | 2009-10-21 | 00:00:00 | 15,66 | 15,95 | 15,54 | 15,81 | 1.359.000 | | 2009-10-22 | 00:00:00 | 15,72 | 15,82 | 15,54 | 15,77 | 1.462.300 | | 2009-10-23 | 00:00:00 | 15,83 | 15,97 | 15,65 | 15,65 | 1.493.700 | | 2009-10-26 | 00:00:00 | 15,89 | 15,90 | 15,61 | 15,65 | 1.962.100 | | 2009-10-27 | 00:00:00 | 15,50 | 15,50 | 15,17 | 15,19 | 2.061.500 | | 2009-10-28 | 00:00:00 | 15,02 | 15,09 | 14,70 | 14,71 | 3.019.200 | | 2009-10-29 | 00:00:00 | 14,64 | 14,95 | 14,60 | 14,90 | 1.819.200 | | 2009-10-30 | 00:00:00 | 14,81 | 15,15 | 14,49 | 14,49 | 2.319.700 | | 2009-11-02 | 00:00:00 | 14,36 | 14,78 | 14,36 | 14,65 | 1.156.500 | | 2009-11-03 | 00:00:00 | 14,48 | 14,64 | 14,42 | 14,51 | 1.649.600 | | 2009-11-04 | 00:00:00 | 14,64 | 14,88 | 14,57 | 14,76 | 1.367.100 | | 2009-11-05 | 00:00:00 | 14,99 | 15,12 | 14,69 | 15,01 | 1.261.600 | | 2009-11-06 | 00:00:00 | 15,22 | 15,28 | 14,94 | 15,12 | 1.676.100 | | 2009-11-09 | 00:00:00 | 15,31 | 15,52 | 15,23 | 15,44 | 973.600 | | 2009-11-10 | 00:00:00 | 15,35 | 15,59 | 14,75 | 15,54 | 1.253.800 | | 2009-11-11 | 00:00:00 | 15,60 | 15,68 | 15,39 | 15,43 | 1.167.100 | | 2009-11-13 | 00:00:00 | 15,42 | 15,46 | 15,28 | 15,37 | 1.533.800 | | 2009-11-16 | 00:00:00 | 15,56 | 15,65 | 15,45 | 15,62 | 1.073.200 | | 2009-11-17 | 00:00:00 | 15,52 | 15,77 | 15,52 | 15,63 | 1.261.100 | | 2009-11-18 | 00:00:00 | 15,62 | 15,75 | 15,59 | 15,72 | 1.005.000 | | 2009-11-19 | 00:00:00 | 15,65 | 15,74 | 15,38 | 15,42 | 739.400 | | 2009-11-20 | 00:00:00 | 15,44 | 15,65 | 15,33 | 15,38 | 917.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
