(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 | | 2001-03-26 | 00:00:00 | 19,00 | 19,33 | 19,00 | 19,30 | 101.800 | | 2001-03-27 | 00:00:00 | 19,30 | 19,41 | 19,20 | 19,41 | 61.600 | | 2001-03-28 | 00:00:00 | 19,27 | 19,43 | 19,20 | 19,27 | 117.900 | | 2001-03-29 | 00:00:00 | 19,27 | 19,45 | 19,21 | 19,45 | 2.289.300 | | 2001-03-30 | 00:00:00 | 19,38 | 19,80 | 19,30 | 19,80 | 163.500 | | 2001-04-02 | 00:00:00 | 19,90 | 20,60 | 19,85 | 20,54 | 183.900 | | 2001-04-03 | 00:00:00 | 20,15 | 20,49 | 19,72 | 19,85 | 1.328.000 | | 2001-04-04 | 00:00:00 | 19,85 | 20,00 | 19,50 | 19,85 | 3.232.700 | | 2001-04-05 | 00:00:00 | 19,85 | 19,89 | 19,19 | 19,80 | 124.800 | | 2001-04-06 | 00:00:00 | 19,85 | 19,89 | 19,70 | 19,89 | 103.600 | | 2001-04-09 | 00:00:00 | 19,60 | 20,07 | 19,60 | 20,05 | 107.700 | | 2001-04-10 | 00:00:00 | 20,15 | 20,17 | 20,03 | 20,03 | 214.900 | | 2001-04-11 | 00:00:00 | 20,01 | 20,10 | 19,80 | 19,88 | 255.100 | | 2001-04-12 | 00:00:00 | 19,80 | 20,06 | 19,70 | 19,75 | 28.600 | | 2001-04-13 | 00:00:00 | 19,75 | 19,75 | 19,75 | 19,75 | 0 | | 2001-04-16 | 00:00:00 | 19,75 | 19,75 | 19,75 | 19,75 | 0 | | 2001-04-17 | 00:00:00 | 20,00 | 20,10 | 19,77 | 19,77 | 156.000 | | 2001-04-18 | 00:00:00 | 19,78 | 19,90 | 19,70 | 19,82 | 54.500 | | 2001-04-19 | 00:00:00 | 19,75 | 19,84 | 19,21 | 19,22 | 50.400 | | 2001-04-20 | 00:00:00 | 19,60 | 19,60 | 19,17 | 19,17 | 81.900 | | 2001-04-23 | 00:00:00 | 19,39 | 19,50 | 19,25 | 19,39 | 49.400 | | 2001-04-24 | 00:00:00 | 19,50 | 19,50 | 19,10 | 19,19 | 62.400 | | 2001-04-25 | 00:00:00 | 19,30 | 19,75 | 19,30 | 19,52 | 24.600 | | 2001-04-26 | 00:00:00 | 19,50 | 19,50 | 19,26 | 19,26 | 76.900 | | 2001-04-27 | 00:00:00 | 19,26 | 19,40 | 19,26 | 19,33 | 20.800 | | 2001-04-30 | 00:00:00 | 19,50 | 19,50 | 19,32 | 19,35 | 153.000 | | 2001-05-01 | 00:00:00 | 19,35 | 19,35 | 19,35 | 19,35 | 0 | | 2001-05-02 | 00:00:00 | 19,35 | 19,35 | 19,13 | 19,13 | 119.600 | | 2001-05-03 | 00:00:00 | 19,30 | 19,90 | 19,16 | 19,30 | 476.000 | | 2001-05-04 | 00:00:00 | 19,54 | 19,60 | 19,31 | 19,45 | 94.000 | | 2001-05-07 | 00:00:00 | 19,45 | 19,45 | 19,45 | 19,45 | 0 | | 2001-05-08 | 00:00:00 | 19,64 | 19,64 | 19,46 | 19,60 | 162.300 | | 2001-05-09 | 00:00:00 | 19,70 | 19,75 | 19,56 | 19,70 | 78.800 | | 2001-05-10 | 00:00:00 | 19,70 | 19,85 | 19,70 | 19,85 | 135.700 | | 2001-05-11 | 00:00:00 | 19,80 | 19,97 | 19,35 | 19,79 | 53.300 | | 2001-05-14 | 00:00:00 | 19,60 | 19,87 | 19,60 | 19,80 | 104.100 | | 2001-05-15 | 00:00:00 | 19,67 | 19,85 | 19,67 | 19,79 | 132.700 | | 2001-05-16 | 00:00:00 | 19,90 | 19,90 | 19,79 | 19,81 | 75.600 | | 2001-05-17 | 00:00:00 | 19,85 | 20,00 | 19,85 | 20,00 | 71.000 | | 2001-05-18 | 00:00:00 | 19,95 | 20,10 | 19,95 | 20,10 | 56.300 | | 2001-05-21 | 00:00:00 | 20,25 | 20,25 | 19,83 | 20,24 | 148.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
