Última Hora: "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-04-1913,82733.80014,0313,7813,9000:00:00
2004-04-2013,95749.20013,9513,8213,8200:00:00
2004-04-2113,90922.40014,0013,8513,9100:00:00
2004-04-2214,00628.10014,1013,9113,9100:00:00
2004-04-2314,00361.50014,1313,9714,1000:00:00
2004-04-2614,07751.10014,1413,9014,0800:00:00
2004-04-2713,98435.10014,1413,8614,1000:00:00
2004-04-2813,804.690.20014,0013,8014,0000:00:00
2004-04-2913,891.894.50013,9213,7813,8700:00:00
2004-04-3013,935.621.60013,9313,6513,8900:00:00
2004-05-0314,083.254.90014,1113,8713,9800:00:00
2004-05-0414,141.163.10014,2214,0614,2000:00:00
2004-05-0514,251.305.10014,3513,8613,9300:00:00
2004-05-0614,052.063.70014,2713,9914,1900:00:00
2004-05-0714,174.478.30014,2413,9814,1200:00:00
2004-05-1013,953.659.10014,1513,7514,0300:00:00
2004-05-1113,98804.40014,1413,9413,9400:00:00
2004-05-1213,961.021.30014,0813,9413,9900:00:00
2004-05-1313,9823.120.20014,0413,9514,0000:00:00
2004-05-1413,93548.40014,0213,8613,9600:00:00
2004-05-1713,751.010.60013,9013,6513,8900:00:00
2004-05-1813,78611.90013,8513,7013,7700:00:00
2004-05-1913,93559.80013,9413,7413,8200:00:00
2004-05-2013,75419.20013,8813,7113,8500:00:00
2004-05-2113,721.469.00013,8513,6713,8300:00:00
2004-05-2413,85975.00013,9213,6613,7800:00:00
2004-05-2513,75990.40013,8413,7313,8400:00:00
2004-05-2613,91920.60013,9213,8213,9000:00:00
2004-05-2713,78579.50013,9313,7113,9300:00:00
2004-05-2813,811.080.90013,8313,7113,7100:00:00
2004-05-3113,791.078.30013,8613,7213,7500:00:00
2004-06-0113,74996.90013,8413,7213,8000:00:00
2004-06-0213,991.204.40014,1313,8013,8000:00:00
2004-06-0313,88793.10014,0913,8214,0500:00:00
2004-06-0414,00775.30014,0413,8413,9000:00:00
2004-06-0714,16800.40014,2514,0014,0200:00:00
2004-06-0814,28742.90014,4214,1614,2100:00:00
2004-06-0914,13830.00014,3814,1114,3800:00:00
2004-06-1014,061.263.60014,1613,9714,0000:00:00
2004-06-1113,92836.90014,1013,8614,1000:00:00
2004-06-1413,89886.40013,9713,8213,9700:00:00
2004-06-1513,94757.40013,9713,8013,9500:00:00
2004-06-1613,91475.90013,9813,8513,8500:00:00
2004-06-1714,11740.50014,1813,9513,9700:00:00
2004-06-1814,19692.80014,1914,0414,0400:00:00
2004-06-2114,17610.40014,4914,1614,1900:00:00
2004-06-2214,21343.50014,2814,1314,2800:00:00
2004-06-2314,35875.80014,3514,1714,2300:00:00
2004-06-2414,25921.50014,4014,2314,3900:00:00
2004-06-2514,21784.00014,3014,1014,2000:00:00
2004-06-2814,35643.50014,3714,0914,0900:00:00
2004-06-2914,34596.50014,4814,2314,2800:00:00
2004-06-3014,321.164.30014,4214,2714,3800:00:00
2004-07-0114,522.015.40014,6414,2914,3900:00:00
2004-07-0214,32796.20014,4914,3014,3500:00:00
2004-07-0514,41349.90014,4314,3014,3000:00:00
2004-07-0614,37593.00014,4514,3114,3800:00:00
2004-07-0714,48864.20014,6514,3614,3600:00:00
2004-07-0814,41470.60014,5014,4014,4100:00:00
2004-07-0914,40592.90014,4214,3514,3800:00:00
2004-07-1214,43874.10014,5214,3414,4200:00:00
2004-07-1314,55281.70014,5514,3814,4700:00:00
2004-07-1414,42896.50014,5914,2514,5900:00:00
2004-07-1514,41673.10014,4314,3214,3600:00:00
2004-07-1614,47438.50014,4914,3614,3600:00:00
2004-07-1914,50505.10014,5914,4614,4700:00:00
2004-07-2014,001.020.90014,0013,7513,8700:00:00
2004-07-2113,83889.40014,0913,8114,0100:00:00
2004-07-2213,89894.00013,9813,7613,8300:00:00
2004-07-2313,84853.10013,9613,7813,9600:00:00
2004-07-2613,811.169.10013,8713,7413,8100:00:00
2004-07-2713,91907.20013,9613,7513,7600:00:00
2004-07-2813,911.179.70013,9913,8513,9600:00:00
2004-07-2914,00884.50014,1313,9413,9500:00:00
2004-07-3014,09976.60014,1413,9714,0800:00:00
2004-08-0214,071.640.10014,0913,9614,0900:00:00
2004-08-0314,451.813.20014,4614,0714,0700:00:00
2004-08-0414,27757.10014,3914,2114,3600:00:00
2004-08-0514,43472.90014,5214,2114,2400:00:00
2004-08-0614,351.250.10014,3714,2614,2800:00:00
2004-08-0914,351.140.00014,3814,2714,3000:00:00
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