(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-24 | 00:00:00 | 15,09 | 15,10 | 14,82 | 14,90 | 1.474.200 | | 2010-03-25 | 00:00:00 | 14,99 | 15,11 | 14,82 | 15,06 | 1.208.500 | | 2010-03-26 | 00:00:00 | 14,40 | 14,71 | 14,30 | 14,55 | 7.587.300 | | 2010-03-29 | 00:00:00 | 14,59 | 14,60 | 14,38 | 14,43 | 2.523.500 | | 2010-03-30 | 00:00:00 | 14,48 | 14,59 | 14,40 | 14,41 | 1.737.100 | | 2010-03-31 | 00:00:00 | 14,40 | 14,55 | 14,21 | 14,25 | 1.652.600 | | 2010-04-01 | 00:00:00 | 14,41 | 14,52 | 14,24 | 14,51 | 1.084.300 | | 2010-04-06 | 00:00:00 | 14,65 | 14,65 | 14,45 | 14,60 | 1.454.000 | | 2010-04-07 | 00:00:00 | 14,63 | 14,69 | 14,51 | 14,56 | 1.444.000 | | 2010-04-08 | 00:00:00 | 14,51 | 14,63 | 14,27 | 14,44 | 1.662.800 | | 2010-04-09 | 00:00:00 | 14,54 | 14,73 | 14,50 | 14,69 | 2.278.900 | | 2010-04-12 | 00:00:00 | 14,70 | 14,84 | 14,55 | 14,55 | 1.631.400 | | 2010-04-13 | 00:00:00 | 14,50 | 14,65 | 14,50 | 14,65 | 1.741.200 | | 2010-04-14 | 00:00:00 | 14,74 | 14,78 | 14,59 | 14,61 | 2.062.100 | | 2010-04-15 | 00:00:00 | 14,61 | 14,73 | 14,55 | 14,70 | 2.165.600 | | 2010-04-16 | 00:00:00 | 14,60 | 14,74 | 14,52 | 14,59 | 2.732.300 | | 2010-04-19 | 00:00:00 | 14,50 | 14,58 | 14,40 | 14,47 | 1.331.700 | | 2010-04-20 | 00:00:00 | 14,58 | 14,65 | 14,41 | 14,51 | 1.333.700 | | 2010-04-21 | 00:00:00 | 14,52 | 14,58 | 14,21 | 14,28 | 1.403.300 | | 2010-04-22 | 00:00:00 | 14,22 | 14,34 | 13,94 | 13,99 | 1.903.100 | | 2010-04-23 | 00:00:00 | 14,05 | 14,10 | 13,94 | 13,95 | 1.929.300 | | 2010-04-26 | 00:00:00 | 14,14 | 14,16 | 13,81 | 13,94 | 1.675.300 | | 2010-04-27 | 00:00:00 | 13,85 | 13,85 | 13,27 | 13,27 | 3.142.000 | | 2010-04-28 | 00:00:00 | 13,06 | 13,48 | 12,71 | 13,03 | 4.195.400 | | 2010-04-29 | 00:00:00 | 13,05 | 13,47 | 13,05 | 13,42 | 3.076.500 | | 2010-04-30 | 00:00:00 | 13,28 | 13,52 | 13,02 | 13,10 | 2.892.100 | | 2010-05-03 | 00:00:00 | 13,10 | 13,36 | 12,98 | 13,34 | 1.052.600 | | 2010-05-04 | 00:00:00 | 13,44 | 13,44 | 12,74 | 12,79 | 2.757.700 | | 2010-05-05 | 00:00:00 | 12,55 | 12,65 | 12,15 | 12,32 | 3.679.900 | | 2010-05-06 | 00:00:00 | 12,32 | 12,59 | 12,15 | 12,21 | 4.138.000 | | 2010-05-07 | 00:00:00 | 12,12 | 12,30 | 11,52 | 11,63 | 4.248.300 | | 2010-05-10 | 00:00:00 | 12,21 | 12,69 | 11,86 | 12,68 | 5.656.300 | | 2010-05-11 | 00:00:00 | 12,51 | 12,64 | 12,05 | 12,24 | 3.975.800 | | 2010-05-12 | 00:00:00 | 12,23 | 12,82 | 12,14 | 12,47 | 5.664.900 | | 2010-05-13 | 00:00:00 | 12,72 | 12,74 | 12,25 | 12,36 | 1.997.300 | | 2010-05-14 | 00:00:00 | 12,56 | 12,56 | 11,61 | 11,77 | 3.070.300 | | 2010-05-17 | 00:00:00 | 11,62 | 11,99 | 11,56 | 11,69 | 1.880.600 | | 2010-05-18 | 00:00:00 | 11,77 | 12,20 | 11,77 | 12,01 | 2.041.500 | | 2010-05-19 | 00:00:00 | 11,89 | 12,02 | 11,64 | 11,75 | 2.341.200 | | 2010-05-20 | 00:00:00 | 11,81 | 11,93 | 11,35 | 11,58 | 2.539.300 | | 2010-05-21 | 00:00:00 | 11,61 | 11,83 | 11,40 | 11,69 | 4.311.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
