(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-16 | 00:00:00 | 16,63 | 16,69 | 16,39 | 16,39 | 245.300 | | 2009-07-17 | 00:00:00 | 16,43 | 16,96 | 16,39 | 16,80 | 244.000 | | 2009-07-20 | 00:00:00 | 16,84 | 17,00 | 16,60 | 16,78 | 245.800 | | 2009-07-21 | 00:00:00 | 16,88 | 17,25 | 16,85 | 17,00 | 275.100 | | 2009-07-22 | 00:00:00 | 17,00 | 17,00 | 16,50 | 16,72 | 261.600 | | 2009-07-23 | 00:00:00 | 16,86 | 17,05 | 16,60 | 17,05 | 299.400 | | 2009-07-24 | 00:00:00 | 17,00 | 17,50 | 16,76 | 17,39 | 435.600 | | 2009-07-27 | 00:00:00 | 17,45 | 17,54 | 17,18 | 17,51 | 445.000 | | 2009-07-28 | 00:00:00 | 17,44 | 17,68 | 17,39 | 17,48 | 264.100 | | 2009-07-29 | 00:00:00 | 17,47 | 17,84 | 17,34 | 17,77 | 391.900 | | 2009-07-30 | 00:00:00 | 17,80 | 18,09 | 17,59 | 18,00 | 263.000 | | 2009-07-31 | 00:00:00 | 18,02 | 18,03 | 17,62 | 17,99 | 212.100 | | 2009-08-03 | 00:00:00 | 17,88 | 18,50 | 17,80 | 18,40 | 203.200 | | 2009-08-04 | 00:00:00 | 18,45 | 18,45 | 17,82 | 18,08 | 275.100 | | 2009-08-05 | 00:00:00 | 18,21 | 18,43 | 18,10 | 18,30 | 271.100 | | 2009-08-06 | 00:00:00 | 18,40 | 18,49 | 18,06 | 18,30 | 194.000 | | 2009-08-07 | 00:00:00 | 18,27 | 18,27 | 17,64 | 18,24 | 301.300 | | 2009-08-10 | 00:00:00 | 18,09 | 18,50 | 18,00 | 18,44 | 125.800 | | 2009-08-11 | 00:00:00 | 18,44 | 18,74 | 18,20 | 18,32 | 254.500 | | 2009-08-12 | 00:00:00 | 18,23 | 18,27 | 17,90 | 18,13 | 158.900 | | 2009-08-13 | 00:00:00 | 18,17 | 19,36 | 18,14 | 19,31 | 472.600 | | 2009-08-14 | 00:00:00 | 19,27 | 19,50 | 18,75 | 18,90 | 256.700 | | 2009-08-17 | 00:00:00 | 18,72 | 18,83 | 18,26 | 18,51 | 260.500 | | 2009-08-18 | 00:00:00 | 18,55 | 18,75 | 18,42 | 18,75 | 200.800 | | 2009-08-19 | 00:00:00 | 18,53 | 18,60 | 18,12 | 18,49 | 337.500 | | 2009-08-20 | 00:00:00 | 18,53 | 19,08 | 18,50 | 18,90 | 156.500 | | 2009-08-21 | 00:00:00 | 18,88 | 19,40 | 18,80 | 19,32 | 177.600 | | 2009-08-24 | 00:00:00 | 19,50 | 19,63 | 19,16 | 19,36 | 173.100 | | 2009-08-25 | 00:00:00 | 19,13 | 19,39 | 18,92 | 19,10 | 401.800 | | 2009-08-26 | 00:00:00 | 19,21 | 19,40 | 18,29 | 18,50 | 889.400 | | 2009-08-27 | 00:00:00 | 18,60 | 18,60 | 17,79 | 18,00 | 530.400 | | 2009-08-28 | 00:00:00 | 18,20 | 18,25 | 17,91 | 18,05 | 534.200 | | 2009-08-31 | 00:00:00 | 18,07 | 18,15 | 17,80 | 18,00 | 226.300 | | 2009-09-01 | 00:00:00 | 18,15 | 18,24 | 17,66 | 17,91 | 495.900 | | 2009-09-02 | 00:00:00 | 17,81 | 17,94 | 17,23 | 17,52 | 408.100 | | 2009-09-03 | 00:00:00 | 17,61 | 17,90 | 17,45 | 17,85 | 155.100 | | 2009-09-04 | 00:00:00 | 17,85 | 18,35 | 17,85 | 18,35 | 414.600 | | 2009-09-07 | 00:00:00 | 18,53 | 18,79 | 18,47 | 18,75 | 333.400 | | 2009-09-08 | 00:00:00 | 18,81 | 18,85 | 18,51 | 18,66 | 228.400 | | 2009-09-09 | 00:00:00 | 18,60 | 18,95 | 18,60 | 18,85 | 297.200 | | 2009-09-10 | 00:00:00 | 19,05 | 19,49 | 19,00 | 19,49 | 703.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
