Última Hora: "Greve do pessoal não docente fecha entre 75% a 80% das escolas - Jornal Económico" Fri, 22 Mar 2019 12:37:00 GMT    "Rui Pinto em Portugal: o que se segue? - SIC Notícias" Thu, 21 Mar 2019 20:46:00 GMT    "Acidente em Bragança mata condutora de 17 anos e fere jovem de 16 - Correio da Manhã" Fri, 22 Mar 2019 15:00:37 GMT    "O dia errado, adiar "até ao fim" e o Inferno vazio: momentos de riso na tragédia do Brexit - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:07:00 GMT    "Chamada à oração e dois minutos de silêncio pararam a Nova Zelândia - SAPO 24" Fri, 22 Mar 2019 09:03:00 GMT    "Fuzileiros partem para Moçambique em missão de resgate após ciclone Idai - Correio da Manhã" Thu, 21 Mar 2019 00:12:41 GMT    "Brexit: Petição 'online' para um novo referendo já ultrapassa um milhão de assinaturas - jm-madeira.pt" Thu, 21 Mar 2019 20:30:00 GMT    "Temperaturas máximas chega aos 23 graus Celsius esta sexta-feira - Sol" Fri, 22 Mar 2019 07:52:35 GMT   "Imagens de satélite mostram o antes e o depois das inundações na região da Beira - Visão" Thu, 21 Mar 2019 11:20:00 GMT    "Marcelo recebido no Porto com gritos e ânimos muito exaltados de lesados do BES - Expresso" Fri, 22 Mar 2019 15:32:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
ABERTIS - [Ticker: ABE.MC]Gráfico ABERTIS  Noticias ABERTIS  Descargar Históricos de Metastock ABERTIS y Otros  Análisis Técnico ABERTIS  
Última Transacción18,360Hora de Cotización2018-08-03 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo18,360Mínimo18,360
Volumen0Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior18,360PER0,00%
Apertura18,360EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ABE.MC desde 2000-01-01 hasta 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0316,91144.70017,5016,8217,5000:00:00
2000-01-0416,49241.40016,8516,4016,7600:00:00
2000-01-0516,32129.20017,1116,3116,4000:00:00
2000-01-0616,32016,3216,3216,3200:00:00
2000-01-0716,60170.20016,8016,3516,3500:00:00
2000-01-1016,81258.20017,0116,5217,0000:00:00
2000-01-1116,73314.30016,8116,4316,7500:00:00
2000-01-1216,50118.00016,5116,3016,4300:00:00
2000-01-1316,25111.50017,0016,2517,0000:00:00
2000-01-1416,55125.80016,7816,2816,2900:00:00
2000-01-1716,55154.00016,8616,3916,8600:00:00
2000-01-1815,35245.20016,5215,1016,4100:00:00
2000-01-1915,25364.90015,7415,0615,4700:00:00
2000-01-2016,00360.70016,0015,3415,4000:00:00
2000-01-2116,11395.70016,4915,6215,8000:00:00
2000-01-2416,63324.50016,6816,1216,3500:00:00
2000-01-2517,15360.80017,1816,4216,5000:00:00
2000-01-2617,40304.80017,5616,6017,0000:00:00
2000-01-2716,57636.00017,4016,5117,4000:00:00
2000-01-2817,75767.10018,0016,6016,7400:00:00
2000-01-3116,90359.50018,0716,9018,0700:00:00
2000-02-0117,00197.80017,3916,6516,9000:00:00
2000-02-0217,0091.00017,0816,7517,0000:00:00
2000-02-0317,10234.00017,1016,6616,9500:00:00
2000-02-0417,0385.10017,2816,9017,0700:00:00
2000-02-0716,90112.10017,2516,8017,2100:00:00
2000-02-0816,70190.90017,0016,6517,0000:00:00
2000-02-0916,60171.90016,9316,5016,6000:00:00
2000-02-1016,51139.00016,6916,5016,6000:00:00
2000-02-1116,34117.40016,6016,2016,5900:00:00
2000-02-1416,23351.70016,2915,6016,0700:00:00
2000-02-1516,01121.60016,4015,8116,0200:00:00
2000-02-1615,63221.80016,2215,6216,0500:00:00
2000-02-1716,00203.10016,2015,6115,6100:00:00
2000-02-1816,34185.80016,4015,6115,9900:00:00
2000-02-2116,20194.30016,6015,8816,5400:00:00
2000-02-2216,171.116.30016,4815,8015,8000:00:00
2000-02-2316,89983.20016,9016,1016,2500:00:00
2000-02-2416,37267.30017,0016,3116,9900:00:00
2000-02-2517,20565.30017,2016,5016,5000:00:00
2000-02-2816,35567.20017,2316,3517,2000:00:00
2000-02-2916,50162.90016,8016,4816,5000:00:00
2000-03-0116,45137.70016,7816,3116,5300:00:00
2000-03-0216,34112.10016,5116,3016,5100:00:00
2000-03-0315,95343.40016,3515,9016,3400:00:00
2000-03-0616,30242.10016,4016,0316,3500:00:00
2000-03-0716,26203.10016,3516,1516,3000:00:00
2000-03-0816,60104.60016,6016,2116,2100:00:00
2000-03-0916,85336.90016,9716,3016,5900:00:00
2000-03-1016,74344.10017,0016,5316,8500:00:00
2000-03-1316,74016,7416,7416,7400:00:00
2000-03-1416,64105.20016,9016,5016,6000:00:00
2000-03-1516,50127.80016,7016,3716,5500:00:00
2000-03-1616,69269.50016,7616,4016,5000:00:00
2000-03-1716,88277.20016,9016,7516,8000:00:00
2000-03-2016,86221.70016,9516,7516,9000:00:00
2000-03-2116,58161.40016,9216,5216,8200:00:00
2000-03-2216,56244.30016,7716,5016,7000:00:00
2000-03-2316,60332.40016,6516,4016,6000:00:00
2000-03-2416,45118.00016,7916,4016,6900:00:00
2000-03-2716,54151.20016,6816,4016,6000:00:00
2000-03-2816,53120.70016,6916,4316,5300:00:00
2000-03-2916,32137.90016,6516,3016,6500:00:00
2000-03-3016,26160.00016,5116,2516,4500:00:00
2000-03-3116,23215.90016,5015,9916,3000:00:00
2000-04-0316,25118.80016,4816,1116,4800:00:00
2000-04-0416,29103.70016,4216,0116,2700:00:00
2000-04-0516,32189.20016,3615,9916,2000:00:00
2000-04-0616,18107.40016,3016,0416,3000:00:00
2000-04-0716,02113.90016,2416,0216,2000:00:00
2000-04-1016,1581.90016,2516,0716,1400:00:00
2000-04-1116,00186.80016,3415,9516,2400:00:00
2000-04-1216,03100.40016,1815,9516,0500:00:00
2000-04-1316,08154.00016,0915,8616,0000:00:00
2000-04-1416,00151.80016,1415,8616,0100:00:00
2000-04-1715,71136.00015,9915,5115,6500:00:00
2000-04-1815,64183.20015,8015,5115,8000:00:00
2000-04-1916,43186.40016,4515,5215,5400:00:00
2000-04-2016,3972.80016,4416,1116,2900:00:00
2000-04-2116,39016,3916,3916,3900:00:00
2000-04-2416,39016,3916,3916,3900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters