Última Hora: "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 GMT    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    ""Fez a tripla de quem não tem espinha dorsal". Bloco critica mudanças de voto de Ventura no Novo Banco - Jornal Económico" Thu, 26 Nov 2020 14:31:00 GMT    "DGS coloca idosos no fim das prioridades no acesso à vacina contra a Covid-19 - Correio da Manhã" Thu, 26 Nov 2020 22:31:00 GMT    "Doentes graves entre 50 e 75 anos, residentes em lares e profissionais de saúde deverão ser os primeiros a vacinar. São cerca de 750 mil - PÚBLICO" Thu, 26 Nov 2020 23:03:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-10-0711,30624.20011,3611,1011,2000:00:00
2002-10-0811,171.020.10011,4411,1311,2700:00:00
2002-10-0911,02553.70011,3011,0211,2200:00:00
2002-10-1011,23603.50011,3311,0111,0100:00:00
2002-10-1111,30310.80011,3311,1511,2300:00:00
2002-10-1411,25393.70011,3411,0511,3000:00:00
2002-10-1511,20786.30011,3211,1611,2500:00:00
2002-10-1611,021.137.10011,2910,9811,2600:00:00
2002-10-1711,131.238.50011,2211,0411,0600:00:00
2002-10-1811,20420.80011,2311,0611,1200:00:00
2002-10-2111,16394.00011,2311,1011,1500:00:00
2002-10-2211,20430.40011,2011,0511,1600:00:00
2002-10-2310,992.628.30011,1810,9911,1100:00:00
2002-10-2410,97628.30011,1110,9411,0800:00:00
2002-10-2511,10657.50011,1410,9511,0200:00:00
2002-10-2811,052.862.70011,1811,0411,1500:00:00
2002-10-2910,75600.20010,9510,6210,9000:00:00
2002-10-3010,662.367.50010,8410,6510,8400:00:00
2002-10-3110,60774.40010,7010,5210,6500:00:00
2002-11-0110,60010,6010,6010,6000:00:00
2002-11-0410,841.121.50010,8710,6010,7100:00:00
2002-11-0510,84593.00010,8910,7210,8000:00:00
2002-11-0610,621.042.20010,8810,6210,8500:00:00
2002-11-0710,651.759.60010,8010,6510,6900:00:00
2002-11-0810,70609.10010,8110,6310,6300:00:00
2002-11-1110,77175.00010,7910,6710,7700:00:00
2002-11-1210,712.462.30010,8110,6610,7700:00:00
2002-11-1310,80409.10010,8010,6310,7400:00:00
2002-11-1410,73326.60010,8310,6610,7400:00:00
2002-11-1510,66340.80010,7910,6610,7400:00:00
2002-11-1810,70470.40010,7610,6710,7400:00:00
2002-11-1910,69700.60010,7310,6510,7300:00:00
2002-11-2010,69875.00010,7110,6510,7000:00:00
2002-11-2110,691.111.70010,7310,6710,7200:00:00
2002-11-2210,70616.20010,7110,6510,7000:00:00
2002-11-2510,65515.10010,7110,6510,7000:00:00
2002-11-2610,692.082.60010,7210,6410,6700:00:00
2002-11-2710,72868.20010,7610,6910,6900:00:00
2002-11-2810,74930.60010,8210,7010,7300:00:00
2002-11-2910,721.278.10010,8010,7110,7500:00:00
2002-12-0210,741.222.70010,8010,7210,7500:00:00
2002-12-0310,751.039.50010,7810,7310,7400:00:00
2002-12-0410,981.317.90010,9810,7310,7600:00:00
2002-12-0510,901.060.00011,0710,8011,0000:00:00
2002-12-0610,90010,9010,9010,9000:00:00
2002-12-0910,98723.60011,0010,9210,9800:00:00
2002-12-1011,202.428.60011,2810,9910,9900:00:00
2002-12-1111,221.068.70011,2711,1411,2400:00:00
2002-12-1211,111.052.70011,3011,0711,2500:00:00
2002-12-1311,08601.20011,1811,0111,1800:00:00
2002-12-1611,38979.90011,4811,0511,0500:00:00
2002-12-1711,20630.00011,4011,2011,4000:00:00
2002-12-1811,20011,2011,2011,2000:00:00
2002-12-1911,652.497.70011,6510,8211,0000:00:00
2002-12-2011,75838.70011,7511,4311,5500:00:00
2002-12-2311,65452.80011,7011,2311,6700:00:00
2002-12-2411,65011,6511,6511,6500:00:00
2002-12-2511,65011,6511,6511,6500:00:00
2002-12-2611,65011,6511,6511,6500:00:00
2002-12-2711,14697.50011,3911,0511,2300:00:00
2002-12-3010,801.530.50011,1310,8011,1300:00:00
2002-12-3110,80010,8010,8010,8000:00:00
2003-01-0110,80010,8010,8010,8000:00:00
2003-01-0211,16700.00011,1910,7110,9000:00:00
2003-01-0311,451.266.20011,4510,9911,1600:00:00
2003-01-0611,45011,4511,4511,4500:00:00
2003-01-0711,15750.50011,4411,0611,4400:00:00
2003-01-0811,081.279.00011,1910,9711,1500:00:00
2003-01-0911,04493.80011,0811,0011,0000:00:00
2003-01-1011,10758.30011,1910,9211,0500:00:00
2003-01-1311,00571.20011,1910,9611,1000:00:00
2003-01-1410,94558.30011,0310,9011,0300:00:00
2003-01-1510,801.082.10011,0010,8010,9700:00:00
2003-01-1610,99697.50011,0710,8010,8400:00:00
2003-01-1711,04797.10011,1410,9211,0400:00:00
2003-01-2011,03571.90011,1110,9511,0200:00:00
2003-01-2111,08387.80011,1511,0311,0600:00:00
2003-01-2210,92436.10011,1410,8511,1400:00:00
2003-01-2311,17894.60011,2910,9210,9800:00:00
2003-01-2411,26909.80011,3011,0711,1500:00:00
2003-01-2711,13682.40011,3011,0211,2400:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters