Última Hora: "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-05-1911,60800.50011,7011,4511,5000:00:00
2003-05-2011,66668.00011,7511,6111,7200:00:00
2003-05-2111,72680.10011,8611,6611,7300:00:00
2003-05-2211,72339.70011,7911,6611,7700:00:00
2003-05-2311,75322.10011,7811,6911,7100:00:00
2003-05-2611,88259.50011,8911,7811,7900:00:00
2003-05-2711,93608.00011,9511,8711,8900:00:00
2003-05-2812,06866.20012,0611,8911,9000:00:00
2003-05-2912,121.445.30012,4412,0112,0300:00:00
2003-05-3012,401.900.90012,4012,1612,1600:00:00
2003-06-0212,481.987.20012,4912,3112,4400:00:00
2003-06-0312,151.093.80012,4912,0812,4800:00:00
2003-06-0412,251.636.20012,4612,0812,2900:00:00
2003-06-0512,672.732.00012,6712,2012,3000:00:00
2003-06-0612,631.658.00012,6312,4112,6100:00:00
2003-06-0912,72582.10012,7212,4512,6200:00:00
2003-06-1012,661.342.60012,9212,6612,7500:00:00
2003-06-1112,861.887.30012,9112,6612,7100:00:00
2003-06-1212,621.218.90012,9512,5112,9200:00:00
2003-06-1312,531.232.20012,6912,4212,6900:00:00
2003-06-1612,441.393.90012,5212,2912,4500:00:00
2003-06-1712,381.259.80012,5512,3112,5500:00:00
2003-06-1812,371.604.30012,5412,2612,5400:00:00
2003-06-1912,311.391.10012,4712,2512,4400:00:00
2003-06-2012,902.271.70012,9012,3712,4900:00:00
2003-06-2312,371.360.50012,6212,3712,6100:00:00
2003-06-2412,381.606.60012,4312,2312,3100:00:00
2003-06-2512,40608.80012,4912,3112,3500:00:00
2003-06-2612,30854.60012,4912,2712,4000:00:00
2003-06-2712,221.437.20012,3912,1712,3500:00:00
2003-06-3012,172.323.20012,2512,1112,2100:00:00
2003-07-0111,972.444.30012,2311,9712,1900:00:00
2003-07-0211,931.102.40012,1811,9012,0300:00:00
2003-07-0311,791.572.50012,0111,7811,9400:00:00
2003-07-0411,901.087.10012,0011,7611,8000:00:00
2003-07-0711,891.737.80011,9911,8511,9700:00:00
2003-07-0811,99829.50012,0011,9011,9300:00:00
2003-07-0911,98695.90012,1011,9812,0000:00:00
2003-07-1011,901.068.10012,0711,8512,0700:00:00
2003-07-1112,191.132.60012,2311,9211,9300:00:00
2003-07-1412,30985.40012,3212,1512,2300:00:00
2003-07-1512,20871.90012,3012,1412,2500:00:00
2003-07-1612,171.321.10012,2512,0412,1800:00:00
2003-07-1712,20981.50012,2012,0712,1700:00:00
2003-07-1811,981.316.20012,2711,9812,2700:00:00
2003-07-2111,90916.80012,0911,8412,0900:00:00
2003-07-2212,10859.20012,1011,9512,0000:00:00
2003-07-2312,221.062.10012,2211,9812,1000:00:00
2003-07-2412,041.175.30012,2012,0312,2000:00:00
2003-07-2512,001.001.20012,0712,0012,0400:00:00
2003-07-2812,07562.80012,1012,0012,0000:00:00
2003-07-2911,96895.90012,1911,9612,0700:00:00
2003-07-3012,00670.10012,0211,9611,9600:00:00
2003-07-3111,981.853.80012,0011,9012,0000:00:00
2003-08-0111,96745.80012,1211,9412,0400:00:00
2003-08-0411,93754.40012,0611,9211,9600:00:00
2003-08-0512,00340.90012,0211,9211,9200:00:00
2003-08-0611,831.109.40012,0511,8311,9800:00:00
2003-08-0711,791.043.80011,9111,7011,8600:00:00
2003-08-0811,84448.70011,8711,7711,8500:00:00
2003-08-1111,94373.50011,9711,8111,8800:00:00
2003-08-1211,96534.80012,0011,8711,9000:00:00
2003-08-1311,84647.70012,0611,8012,0200:00:00
2003-08-1412,08631.90012,1011,8711,8700:00:00
2003-08-1512,08012,0812,0812,0800:00:00
2003-08-1812,09622.90012,1211,9512,1200:00:00
2003-08-1912,09678.10012,1211,9912,0000:00:00
2003-08-2012,05450.20012,1012,0112,0700:00:00
2003-08-2111,99820.00012,0911,9712,0600:00:00
2003-08-2211,94715.80012,0511,9012,0500:00:00
2003-08-2511,86555.40011,9811,8511,9500:00:00
2003-08-2611,86679.80011,9511,8511,9200:00:00
2003-08-2712,00772.80012,0511,8811,9200:00:00
2003-08-2811,99848.20012,0511,9612,0500:00:00
2003-08-2911,951.509.90012,0511,8712,0000:00:00
2003-09-0111,92653.80012,0011,9212,0000:00:00
2003-09-0211,891.089.60012,0011,8411,9200:00:00
2003-09-0311,984.888.10011,9811,9111,9600:00:00
2003-09-0411,93671.50011,9911,9211,9800:00:00
2003-09-0511,96835.20011,9811,9011,9800:00:00
2003-09-0811,95576.20011,9711,9211,9600:00:00
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