(Login BolsaPT & Canal Forex) |
|
 ABENGOA -A- - [Ticker: ABG.MC] |     | | Última Trade | 0,017 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 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 | 0,017 | PER | 0,00% | | Máximo | 0,018 | Pagamento Dividendo | | | Mínimo | 0,017 | Data Ex-Dividendo | | | Fecho Anterior | 0,017 | Yield | | | Volume | 14.837.013 | 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 ABG.MC de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-14 | 00:00:00 | 16,65 | 16,90 | 16,32 | 16,55 | 377.900 | | 2008-08-15 | 00:00:00 | 16,54 | 16,89 | 16,46 | 16,69 | 467.500 | | 2008-08-18 | 00:00:00 | 16,69 | 17,05 | 16,55 | 16,82 | 155.600 | | 2008-08-19 | 00:00:00 | 16,70 | 16,72 | 16,14 | 16,19 | 258.800 | | 2008-08-20 | 00:00:00 | 16,20 | 16,48 | 15,88 | 16,13 | 332.900 | | 2008-08-21 | 00:00:00 | 16,09 | 16,45 | 15,92 | 16,28 | 165.600 | | 2008-08-22 | 00:00:00 | 16,22 | 16,68 | 16,16 | 16,67 | 230.600 | | 2008-08-25 | 00:00:00 | 16,67 | 16,67 | 16,27 | 16,38 | 137.800 | | 2008-08-26 | 00:00:00 | 16,30 | 16,50 | 16,11 | 16,48 | 135.800 | | 2008-08-27 | 00:00:00 | 16,55 | 16,86 | 16,37 | 16,84 | 168.600 | | 2008-08-28 | 00:00:00 | 16,86 | 17,40 | 16,73 | 17,38 | 369.500 | | 2008-08-29 | 00:00:00 | 17,55 | 18,50 | 17,55 | 18,32 | 811.800 | | 2008-09-01 | 00:00:00 | 18,24 | 18,75 | 18,09 | 18,23 | 294.100 | | 2008-09-02 | 00:00:00 | 18,25 | 18,74 | 18,10 | 18,50 | 328.300 | | 2008-09-03 | 00:00:00 | 18,31 | 18,43 | 18,14 | 18,14 | 326.400 | | 2008-09-04 | 00:00:00 | 18,12 | 18,24 | 17,31 | 17,36 | 390.100 | | 2008-09-05 | 00:00:00 | 17,36 | 17,47 | 17,10 | 17,15 | 372.800 | | 2008-09-08 | 00:00:00 | 17,50 | 17,85 | 17,41 | 17,63 | 363.900 | | 2008-09-09 | 00:00:00 | 17,66 | 17,95 | 17,15 | 17,24 | 452.100 | | 2008-09-10 | 00:00:00 | 17,21 | 17,62 | 16,77 | 16,78 | 443.600 | | 2008-09-11 | 00:00:00 | 16,83 | 16,96 | 16,21 | 16,33 | 522.600 | | 2008-09-12 | 00:00:00 | 16,60 | 16,72 | 16,16 | 16,46 | 327.600 | | 2008-09-15 | 00:00:00 | 16,10 | 16,22 | 15,70 | 15,81 | 364.500 | | 2008-09-16 | 00:00:00 | 15,55 | 15,83 | 15,03 | 15,09 | 757.800 | | 2008-09-17 | 00:00:00 | 15,44 | 15,79 | 14,75 | 14,79 | 620.900 | | 2008-09-18 | 00:00:00 | 14,43 | 15,00 | 14,16 | 14,34 | 515.700 | | 2008-09-19 | 00:00:00 | 15,00 | 16,46 | 15,00 | 16,01 | 1.022.300 | | 2008-09-22 | 00:00:00 | 16,00 | 16,12 | 15,51 | 15,81 | 573.000 | | 2008-09-23 | 00:00:00 | 15,99 | 15,99 | 15,37 | 15,41 | 299.600 | | 2008-09-24 | 00:00:00 | 15,60 | 15,79 | 14,66 | 14,85 | 370.400 | | 2008-09-25 | 00:00:00 | 14,85 | 15,22 | 14,85 | 15,08 | 554.100 | | 2008-09-26 | 00:00:00 | 15,02 | 15,08 | 14,63 | 14,99 | 260.900 | | 2008-09-29 | 00:00:00 | 15,05 | 15,30 | 13,62 | 13,73 | 567.100 | | 2008-09-30 | 00:00:00 | 13,17 | 14,37 | 13,17 | 14,20 | 598.000 | | 2008-10-01 | 00:00:00 | 14,41 | 14,72 | 14,10 | 14,49 | 585.000 | | 2008-10-02 | 00:00:00 | 14,45 | 14,79 | 13,85 | 13,89 | 523.200 | | 2008-10-03 | 00:00:00 | 14,00 | 14,37 | 13,30 | 14,21 | 387.100 | | 2008-10-06 | 00:00:00 | 13,71 | 13,75 | 12,62 | 12,62 | 519.800 | | 2008-10-07 | 00:00:00 | 12,96 | 13,16 | 12,10 | 12,20 | 552.700 | | 2008-10-08 | 00:00:00 | 11,51 | 12,73 | 11,01 | 11,43 | 747.100 | | 2008-10-09 | 00:00:00 | 11,54 | 11,93 | 11,41 | 11,41 | 771.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
