Última Hora: ""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    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 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    "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    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 GMT    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-12-2912,031.853.80012,0711,9011,9800:00:00
2003-12-3011,992.015.40012,1511,9712,0700:00:00
2003-12-3111,99011,9911,9911,9900:00:00
2004-01-0111,99011,9911,9911,9900:00:00
2004-01-0212,17925.20012,2011,9911,9900:00:00
2004-01-0512,07690.00012,2912,0512,2900:00:00
2004-01-0612,07012,0712,0712,0700:00:00
2004-01-0712,081.188.10012,1412,0112,0500:00:00
2004-01-0812,07430.80012,2012,0712,1600:00:00
2004-01-0912,03813.00012,1312,0012,1200:00:00
2004-01-1212,071.002.10012,0811,9612,0500:00:00
2004-01-1312,031.166.90012,1011,9712,1000:00:00
2004-01-1412,17927.90012,1912,0112,0600:00:00
2004-01-1512,17612.10012,1912,1012,1900:00:00
2004-01-1612,21727.00012,2312,1212,1900:00:00
2004-01-1912,24696.20012,2512,1612,2100:00:00
2004-01-2012,21462.00012,2512,1612,2500:00:00
2004-01-2112,241.082.40012,2912,1812,2500:00:00
2004-01-2212,28642.60012,3012,2112,3000:00:00
2004-01-2312,30400.40012,3412,2512,2700:00:00
2004-01-2612,17904.00012,3712,1312,3700:00:00
2004-01-2712,21850.00012,3112,1812,2500:00:00
2004-01-2812,18875.50012,2812,1512,2600:00:00
2004-01-2912,20364.80012,2612,1312,1800:00:00
2004-01-3012,101.394.20012,2512,1012,2400:00:00
2004-02-0212,23927.20012,2312,1012,1000:00:00
2004-02-0312,32819.70012,3512,2212,2400:00:00
2004-02-0412,31697.00012,3812,2812,3500:00:00
2004-02-0512,45903.70012,4812,3312,3600:00:00
2004-02-0612,44709.80012,5012,3812,4700:00:00
2004-02-0912,46645.80012,4812,3812,4800:00:00
2004-02-1012,54775.10012,5812,4112,4900:00:00
2004-02-1112,55585.10012,5912,4912,5900:00:00
2004-02-1212,56856.40012,6012,5212,5900:00:00
2004-02-1312,54688.60012,6012,5312,5300:00:00
2004-02-1612,58380.90012,5912,5312,5500:00:00
2004-02-1712,711.287.10012,7212,5612,6000:00:00
2004-02-1812,80607.30012,8312,6612,7500:00:00
2004-02-1912,85462.30012,8612,7512,8200:00:00
2004-02-2012,72734.30012,8812,6812,8400:00:00
2004-02-2312,84531.80012,8812,7612,7800:00:00
2004-02-2412,73654.30012,8812,6112,8500:00:00
2004-02-2512,76576.70012,8212,7412,7800:00:00
2004-02-2612,83591.20012,8512,7812,8000:00:00
2004-02-2712,871.107.80012,9312,8112,8800:00:00
2004-03-0112,90867.40012,9712,8612,9200:00:00
2004-03-0213,05584.70013,1012,9112,9700:00:00
2004-03-0313,11677.80013,2013,0313,1200:00:00
2004-03-0413,14551.30013,2013,1013,2000:00:00
2004-03-0513,09495.70013,2013,0313,2000:00:00
2004-03-0813,15461.10013,1713,0813,1000:00:00
2004-03-0913,17587.20013,1913,1213,1700:00:00
2004-03-1013,201.103.60013,2313,1713,2000:00:00
2004-03-1112,991.497.50013,2012,8013,2000:00:00
2004-03-1212,961.194.30013,0012,6012,6000:00:00
2004-03-1512,731.839.50012,9112,6512,6600:00:00
2004-03-1612,801.617.80012,8512,7012,7000:00:00
2004-03-1712,841.537.70012,8712,7612,8700:00:00
2004-03-1812,82948.20012,9212,7712,8500:00:00
2004-03-1912,84623.10012,9712,8012,8900:00:00
2004-03-2212,74866.50012,8812,7112,8800:00:00
2004-03-2313,001.051.90013,1012,7812,7800:00:00
2004-03-2412,97813.00013,0812,8513,0800:00:00
2004-03-2513,131.271.10013,1312,9413,0600:00:00
2004-03-2613,14540.00013,1713,0613,1700:00:00
2004-03-2913,21916.00013,2213,0213,1200:00:00
2004-03-3013,27790.60013,2913,0913,2000:00:00
2004-03-3113,421.873.20013,5713,2713,2700:00:00
2004-04-0113,601.617.10013,6413,4313,4300:00:00
2004-04-0213,731.389.90013,7913,5413,6900:00:00
2004-04-0513,59951.40013,8413,5913,7900:00:00
2004-04-0613,582.086.60013,7713,5813,6500:00:00
2004-04-0713,881.512.60013,9313,5913,6700:00:00
2004-04-0814,271.493.40014,3113,8013,8000:00:00
2004-04-0914,27014,2714,2714,2700:00:00
2004-04-1214,27014,2714,2714,2700:00:00
2004-04-1314,502.671.30014,8014,2314,2500:00:00
2004-04-1414,261.545.90014,5714,1614,4800:00:00
2004-04-1513,961.276.10014,3813,9514,3200:00:00
2004-04-1613,941.525.80014,0613,9014,0000:00:00
2004-04-1913,82733.80014,0313,7813,9000:00:00
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