Última Hora: "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-2711,13682.40011,3011,0211,2400:00:00
2003-01-2811,08715.80011,1811,0111,1800:00:00
2003-01-2910,90487.10011,1310,8711,1300:00:00
2003-01-3010,881.017.10010,9410,8010,9400:00:00
2003-01-3111,00903.70011,0010,8710,8900:00:00
2003-02-0311,18743.00011,1910,9311,0000:00:00
2003-02-0410,92443.40011,1610,8511,1500:00:00
2003-02-0511,241.043.40011,2410,9311,0000:00:00
2003-02-0611,12664.70011,2411,0011,1000:00:00
2003-02-0711,00722.10011,2011,0011,2000:00:00
2003-02-1011,03416.60011,1810,9510,9500:00:00
2003-02-1111,01777.40011,1010,9311,1000:00:00
2003-02-1211,16675.20011,1810,9811,0000:00:00
2003-02-1311,312.284.20011,5011,0811,1900:00:00
2003-02-1411,43818.30011,4311,1811,1800:00:00
2003-02-1711,35473.50011,4911,2211,3500:00:00
2003-02-1811,301.041.20011,4011,2611,2800:00:00
2003-02-1911,301.016.40011,4411,3011,3600:00:00
2003-02-2011,35761.30011,4811,3011,3700:00:00
2003-02-2111,55779.30011,6211,3511,3500:00:00
2003-02-2411,62622.80011,6611,4911,6100:00:00
2003-02-2511,40551.60011,5911,2611,5500:00:00
2003-02-2611,64915.60011,6411,2811,5000:00:00
2003-02-2711,771.117.60011,8011,4711,5500:00:00
2003-02-2811,67720.60011,7411,5511,7100:00:00
2003-03-0311,65379.60011,6811,5411,6700:00:00
2003-03-0411,49611.90011,6511,4511,6500:00:00
2003-03-0511,64387.00011,6911,4011,4500:00:00
2003-03-0611,67383.80011,7311,5211,6900:00:00
2003-03-0711,60785.40011,7511,4811,5900:00:00
2003-03-1011,46297.90011,7011,3411,5200:00:00
2003-03-1111,49438.50011,5411,3311,5000:00:00
2003-03-1211,48533.90011,5611,3611,5000:00:00
2003-03-1311,35670.20011,4811,2711,3900:00:00
2003-03-1411,60724.20011,6011,2811,3800:00:00
2003-03-1711,55594.20011,6111,2511,4000:00:00
2003-03-1811,701.141.00011,7011,3711,5100:00:00
2003-03-1911,76488.90011,7611,5711,7000:00:00
2003-03-2011,84543.00011,8911,6811,6800:00:00
2003-03-2112,001.034.90012,0011,8011,8000:00:00
2003-03-2411,76456.50012,0011,7611,9800:00:00
2003-03-2511,82690.50011,9711,6511,7500:00:00
2003-03-2611,99708.80011,9911,7211,7700:00:00
2003-03-2711,87855.30011,9911,8011,8000:00:00
2003-03-2811,94356.00011,9611,7511,8600:00:00
2003-03-3111,82520.00011,9611,7711,8600:00:00
2003-04-0112,00443.10012,0011,8011,8200:00:00
2003-04-0212,09771.10012,0911,8911,9100:00:00
2003-04-0311,86863.90012,0811,8611,9700:00:00
2003-04-0412,03334.30012,0711,8711,9500:00:00
2003-04-0711,89795.80012,1911,8612,0300:00:00
2003-04-0811,92802.20012,0611,9112,0000:00:00
2003-04-0912,15794.70012,2211,9411,9400:00:00
2003-04-1011,99951.30012,2011,9612,0100:00:00
2003-04-1111,933.162.70012,1111,9112,1100:00:00
2003-04-1411,97786.10012,0511,9112,0000:00:00
2003-04-1512,141.331.30012,1411,9512,0500:00:00
2003-04-1611,85996.10012,1311,8412,0400:00:00
2003-04-1711,90403.50011,9311,7711,9100:00:00
2003-04-1811,90011,9011,9011,9000:00:00
2003-04-2111,90011,9011,9011,9000:00:00
2003-04-2211,843.087.00012,0811,8411,9800:00:00
2003-04-2312,00691.00012,0111,9211,9600:00:00
2003-04-2411,80734.60012,0311,7712,0300:00:00
2003-04-2511,65488.40011,9311,6511,9300:00:00
2003-04-2811,90385.60011,9011,6511,7000:00:00
2003-04-2911,72858.40011,9211,7211,9200:00:00
2003-04-3011,651.015.60011,8211,6511,7500:00:00
2003-05-0111,65011,6511,6511,6500:00:00
2003-05-0211,58449.50011,7111,5211,7000:00:00
2003-05-0511,50610.30011,6711,5011,6700:00:00
2003-05-0611,61844.10011,6111,5111,5400:00:00
2003-05-0711,55755.70011,6311,5411,5400:00:00
2003-05-0811,43732.50011,6411,4311,6400:00:00
2003-05-0911,63669.50011,7011,4811,5000:00:00
2003-05-1211,73262.50011,7311,5311,7300:00:00
2003-05-1311,62613.00011,8611,6211,7300:00:00
2003-05-1411,73629.40011,7911,6811,6900:00:00
2003-05-1511,65919.90011,8211,5811,7400:00:00
2003-05-1611,56843.00011,6811,5111,6500:00:00
2003-05-1911,60800.50011,7011,4511,5000:00:00
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