Última Hora: "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-0914,351.140.00014,3814,2714,3000:00:00
2004-08-1014,43981.50014,4414,3214,3400:00:00
2004-08-1114,501.546.60014,5214,4114,4400:00:00
2004-08-1214,391.001.30014,5014,2814,4100:00:00
2004-08-1314,16786.10014,3114,1114,3100:00:00
2004-08-1614,16014,1614,1614,1600:00:00
2004-08-1714,16837.20014,2514,0914,2500:00:00
2004-08-1814,24743.20014,2414,1014,2100:00:00
2004-08-1914,33307.70014,3914,1814,3000:00:00
2004-08-2014,20381.30014,3714,1914,3700:00:00
2004-08-2314,37318.10014,3714,2714,3000:00:00
2004-08-2414,38399.70014,4014,2914,3900:00:00
2004-08-2514,40263.90014,4114,3314,3900:00:00
2004-08-2614,52271.10014,5214,4014,4800:00:00
2004-08-2714,55315.30014,5814,4714,5000:00:00
2004-08-3014,68591.40014,6814,5114,5400:00:00
2004-08-3114,781.119.40014,8714,6314,6700:00:00
2004-09-0114,84484.80014,9014,7414,7700:00:00
2004-09-0214,88746.80014,9114,8014,8900:00:00
2004-09-0315,281.541.40015,3614,9014,9000:00:00
2004-09-0615,28840.40015,3015,1115,2200:00:00
2004-09-0715,29894.70015,3015,2115,2100:00:00
2004-09-0815,391.216.40015,4015,2015,2800:00:00
2004-09-0915,37679.50015,4215,3415,4000:00:00
2004-09-1015,24696.40015,4315,2015,3000:00:00
2004-09-1315,40805.00015,4415,2015,2000:00:00
2004-09-1415,44289.80015,4415,3615,3800:00:00
2004-09-1515,48657.40015,5615,3815,3800:00:00
2004-09-1615,54585.10015,5515,3815,4500:00:00
2004-09-1715,55683.30015,5515,4415,5400:00:00
2004-09-2015,521.033.80015,6015,3815,5600:00:00
2004-09-2115,4727.986.10015,6015,4415,4400:00:00
2004-09-2215,222.389.40015,4415,0415,4000:00:00
2004-09-2314,891.771.50015,1914,6815,1100:00:00
2004-09-2415,10735.30015,1014,7814,7900:00:00
2004-09-2714,991.102.70015,0914,9115,0000:00:00
2004-09-2815,021.581.70015,0214,9014,9500:00:00
2004-09-2915,11959.80015,1514,9015,0300:00:00
2004-09-3015,031.077.30015,1614,9615,1200:00:00
2004-10-0115,361.346.30015,4115,0015,0000:00:00
2004-10-0415,281.155.20015,4815,2315,2900:00:00
2004-10-0515,26511.60015,3515,1815,2000:00:00
2004-10-0615,261.291.60015,3015,1915,1900:00:00
2004-10-0715,161.915.70015,3015,1215,2300:00:00
2004-10-0815,17512.30015,2415,0915,1200:00:00
2004-10-1115,05568.10015,2715,0115,1400:00:00
2004-10-1215,05015,0515,0515,0500:00:00
2004-10-1314,991.643.30015,2314,9715,0800:00:00
2004-10-1414,91873.60015,0414,8915,0200:00:00
2004-10-1514,791.199.60014,9514,7814,9500:00:00
2004-10-1814,811.634.70014,8814,7514,7500:00:00
2004-10-1914,781.206.40014,9414,7714,8900:00:00
2004-10-2014,83929.10014,8414,6714,8000:00:00
2004-10-2114,961.076.30015,0214,7814,8800:00:00
2004-10-2215,05824.10015,1014,9715,0700:00:00
2004-10-2514,883.195.30015,0314,8715,0100:00:00
2004-10-2614,911.694.70015,0314,8314,9100:00:00
2004-10-2715,001.534.70015,0514,9615,0000:00:00
2004-10-2814,971.640.60014,9914,8114,8800:00:00
2004-10-2914,671.499.50014,9514,6714,9000:00:00
2004-11-0114,67014,6714,6714,6700:00:00
2004-11-0214,755.882.20014,8814,6914,8200:00:00
2004-11-0314,791.584.70014,8914,6714,7500:00:00
2004-11-0414,931.247.70014,9514,7614,8500:00:00
2004-11-0514,94702.70014,9914,9214,9700:00:00
2004-11-0814,96512.50015,0114,9214,9800:00:00
2004-11-0914,99635.50015,1214,9314,9300:00:00
2004-11-1014,95846.80015,0914,9314,9700:00:00
2004-11-1115,19976.10015,2714,9515,0400:00:00
2004-11-1215,18978.50015,2715,1215,1800:00:00
2004-11-1515,10858.50015,2815,1015,2800:00:00
2004-11-1615,13736.60015,1815,0615,1000:00:00
2004-11-1715,281.006.70015,2815,1015,1100:00:00
2004-11-1815,202.076.40015,2815,1215,2000:00:00
2004-11-1915,15509.40015,2515,0815,1600:00:00
2004-11-2215,191.157.70015,1915,0015,0000:00:00
2004-11-2315,19586.10015,3315,1515,3300:00:00
2004-11-2415,601.854.40015,6015,1715,3000:00:00
2004-11-2515,742.034.80015,7415,4415,5600:00:00
2004-11-2615,68515.20015,7315,6215,7300:00:00
2004-11-2915,74469.50015,8315,6115,6100:00:00
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