Última Hora: "Mortágua: "É indigno que a administração do Novo Banco atribua bónus a si própria? (com áudio) - Jornal Económico" Thu, 06 May 2021 10:38:52 GMT    "Mulher morre dentro de carro da Uber em Lisboa - Sol - Sol - Sol - Sol - Sol" Thu, 06 May 2021 08:26:23 GMT    "Angela Merkel não vai à cimeira no Porto (que é o ponto alto da presidência portuguesa da UE) - Expresso" Wed, 05 May 2021 17:46:35 GMT   "Covid-19. 23 concelhos em alerta (saem 9, entram 6), Cabeceiras de Basto recua no desconfinamento e quatro vão ter alívio de restrições - Expresso" Thu, 06 May 2021 16:42:20 GMT    "Criança de dois anos morre depois de alegadamente ficar esquecida dentro do carro - Observador" Fri, 07 May 2021 06:00:16 GMT    "Quando disse a Salgado que o BESA estava a ser saqueado fez 'poker face', diz Gama Leão - Jornal de Negócios" Thu, 06 May 2021 10:47:00 GMT    "Portugal regista 373 contágios e 5 mortes nas últimas 24 horas - A Bola" Thu, 06 May 2021 14:09:01 GMT    "Cidade suíça oferece bilhetes de viagem a sem-abrigo que concordem em não voltar ao país - Correio da Manhã" Thu, 06 May 2021 19:37:11 GMT    "Odemira. Rio aponta dedo aos poderes pela situação dos imigrantes - RTP" Wed, 05 May 2021 19:55:43 GMT    "Zmar. "O Estado ainda não foi notificado" da providência cautelar - Notícias ao Minuto" Thu, 06 May 2021 17:02:37 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 2021-05-07
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-09-0811,95576.20011,9711,9211,9600:00:00
2003-09-0911,86898.50011,9611,8211,9600:00:00
2003-09-1011,771.174.10011,9011,7211,9000:00:00
2003-09-1111,74584.10011,8211,7411,8200:00:00
2003-09-1211,77821.60011,8811,7511,7900:00:00
2003-09-1511,77752.60011,8511,7511,8400:00:00
2003-09-1611,88796.50011,9411,7711,8100:00:00
2003-09-1711,96851.80011,9911,8911,9400:00:00
2003-09-1811,881.185.20011,9611,8411,9500:00:00
2003-09-1911,821.166.80011,9611,8111,9200:00:00
2003-09-2211,711.634.80011,9411,7111,8900:00:00
2003-09-2311,752.404.80011,8011,7011,7700:00:00
2003-09-2411,903.193.50011,9611,8011,8300:00:00
2003-09-2511,87842.60011,9711,8011,9000:00:00
2003-09-2611,75728.50011,9111,7311,9100:00:00
2003-09-2911,78614.00011,8211,7311,7900:00:00
2003-09-3011,841.603.20011,8511,7311,7900:00:00
2003-10-0111,71949.30011,8311,6811,7500:00:00
2003-10-0211,721.291.40011,7811,6511,7500:00:00
2003-10-0311,761.102.70011,8211,7011,7800:00:00
2003-10-0611,71635.80011,7811,7111,7800:00:00
2003-10-0711,85931.70011,8811,7111,7200:00:00
2003-10-0811,87745.80011,9011,8011,8500:00:00
2003-10-0911,971.002.20011,9711,8911,9300:00:00
2003-10-1011,51844.00011,5811,5011,5800:00:00
2003-10-1311,50441.80011,5911,5011,5500:00:00
2003-10-1411,45657.90011,5211,4411,5200:00:00
2003-10-1511,45704.30011,5011,4511,4500:00:00
2003-10-1611,411.134.00011,5411,4111,4600:00:00
2003-10-1711,411.154.00011,4411,3611,4300:00:00
2003-10-2011,47595.50011,4811,4211,4400:00:00
2003-10-2111,41583.20011,4911,4111,4700:00:00
2003-10-2211,39636.10011,4711,3911,4500:00:00
2003-10-2311,40903.00011,4411,3811,4400:00:00
2003-10-2411,43408.20011,4411,3811,4000:00:00
2003-10-2711,40570.40011,4711,3711,4400:00:00
2003-10-2811,42680.70011,4611,3811,4000:00:00
2003-10-2911,46349.40011,4611,4211,4500:00:00
2003-10-3011,59902.20011,6011,4511,4700:00:00
2003-10-3111,602.719.60011,6611,5511,5900:00:00
2003-11-0311,704.500.40011,7511,6211,6400:00:00
2003-11-0411,951.106.40011,9711,7111,7100:00:00
2003-11-0511,90499.50011,9711,8611,9500:00:00
2003-11-0611,823.318.50011,9811,8111,9800:00:00
2003-11-0711,97972.10011,9711,8411,8500:00:00
2003-11-1011,976.832.50012,0311,8911,9700:00:00
2003-11-1111,901.447.50011,9911,8411,9900:00:00
2003-11-1211,751.483.40011,7511,6211,7000:00:00
2003-11-1311,683.722.80011,7611,6511,7600:00:00
2003-11-1411,681.200.10011,7311,6311,6800:00:00
2003-11-1711,566.311.30011,6811,5311,6800:00:00
2003-11-1811,55962.20011,6011,5211,5200:00:00
2003-11-1911,60910.30011,6411,5011,5300:00:00
2003-11-2011,59887.20011,6511,5111,6500:00:00
2003-11-2111,531.112.50011,6211,4611,5400:00:00
2003-11-2411,551.006.10011,6011,5111,5300:00:00
2003-11-2511,681.534.50011,7411,5111,5700:00:00
2003-11-2611,72497.40011,7711,6811,7100:00:00
2003-11-2711,73305.00011,7911,6911,7900:00:00
2003-11-2811,70781.50011,7911,6111,7900:00:00
2003-12-0111,78766.00011,7911,6711,7500:00:00
2003-12-0211,74771.60011,8011,7211,7800:00:00
2003-12-0311,75532.00011,7811,7211,7600:00:00
2003-12-0411,75839.40011,8011,6811,7400:00:00
2003-12-0511,71611.60011,8011,7111,7800:00:00
2003-12-0811,71011,7111,7111,7100:00:00
2003-12-0911,781.170.00011,8111,7011,7900:00:00
2003-12-1011,721.005.50011,8111,7011,8100:00:00
2003-12-1111,72486.00011,7411,6611,7400:00:00
2003-12-1211,72713.20011,7511,6811,7300:00:00
2003-12-1511,75661.40011,8011,7211,7800:00:00
2003-12-1611,72886.70011,7811,7011,7500:00:00
2003-12-1711,821.235.00011,8211,7211,7300:00:00
2003-12-1811,881.028.70011,9211,8011,8200:00:00
2003-12-1911,951.607.30011,9511,8011,8000:00:00
2003-12-2211,831.222.50011,9811,8011,9000:00:00
2003-12-2311,991.206.20012,0011,8711,8800:00:00
2003-12-2411,99011,9911,9911,9900:00:00
2003-12-2511,99011,9911,9911,9900:00:00
2003-12-2611,99011,9911,9911,9900:00:00
2003-12-2912,031.853.80012,0711,9011,9800:00:00
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters