Última Hora: "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    ""Sou avesso às máscaras", justifica militante de Guimarães durante convenção do Chega - O MINHO" Sat, 19 Sep 2020 20:52:54 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Europa reage a escalada de novos casos com restrições parciais - PÚBLICO" Sat, 19 Sep 2020 22:45:00 GMT    "Delegados do Chega chumbam lista da direção proposta por André Ventura - Observador" Sun, 20 Sep 2020 01:32:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sun, 20 Sep 2020 12:30:00 GMT    "Funeral do bispo de Viana realiza-se quarta-feira depois de dois dias de cerimónias - O MINHO" Sat, 19 Sep 2020 18:11:45 GMT    "App Stayaway Covid perto do milhão de downloads. 46 infetados deixaram alertas - Diário de Notícias - Lisboa" Sat, 19 Sep 2020 09:30:00 GMT    "Turistas sofrem queda acidental numa falésia em Vila do Bispo - Notícias ao Minuto" Sat, 19 Sep 2020 10:22:35 GMT   "Portugal regista mais 552 casos e 13 mortes por Covid-19 - Jornal Económico" Sun, 20 Sep 2020 13:04:14 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-11-2915,74469.50015,8315,6115,6100:00:00
2004-11-3015,601.476.20015,7815,5515,6400:00:00
2004-12-0115,61770.90015,6915,4915,5300:00:00
2004-12-0215,591.259.40015,6515,5415,6000:00:00
2004-12-0315,69370.10015,7515,5415,6400:00:00
2004-12-0615,69015,6915,6915,6900:00:00
2004-12-0715,58473.20015,7215,5415,6900:00:00
2004-12-0815,58015,5815,5815,5800:00:00
2004-12-0915,67941.30015,7215,5715,5800:00:00
2004-12-1015,68826.00015,7515,5815,7000:00:00
2004-12-1315,68584.20015,6815,5715,6200:00:00
2004-12-1415,781.103.30015,7815,6115,7500:00:00
2004-12-1515,73730.30015,7915,6815,7100:00:00
2004-12-1615,72933.80015,8015,6915,7400:00:00
2004-12-1715,731.800.20015,8615,6815,6800:00:00
2004-12-2015,89532.70015,8915,7015,7100:00:00
2004-12-2115,94323.80015,9415,8415,8900:00:00
2004-12-2215,974.332.00016,0515,9015,9400:00:00
2004-12-2316,00471.90016,0015,8315,9500:00:00
2004-12-2416,00016,0016,0016,0000:00:00
2004-12-2716,04672.90016,0515,9015,9000:00:00
2004-12-2816,07259.00016,1016,0016,0000:00:00
2004-12-2916,26676.60016,2616,0716,0700:00:00
2004-12-3016,20738.80016,2616,0216,2300:00:00
2004-12-3116,20016,2016,2016,2000:00:00
2005-01-0316,28311.90016,3816,2016,2900:00:00
2005-01-0416,30571.70016,3516,2116,3000:00:00
2005-01-0516,25866.70016,3016,2116,2500:00:00
2005-01-0616,25016,2516,2516,2500:00:00
2005-01-0716,181.474.10016,2916,1416,1900:00:00
2005-01-1016,28473.80016,2816,1516,1800:00:00
2005-01-1116,28619.00016,3416,2116,2900:00:00
2005-01-1216,35795.90016,3516,2416,3000:00:00
2005-01-1316,54522.70016,5416,2816,3400:00:00
2005-01-1416,66359.60016,6916,3716,3700:00:00
2005-01-1716,79443.80016,7916,6016,7300:00:00
2005-01-1816,88709.10016,9016,6916,7400:00:00
2005-01-1916,961.162.40017,0716,8416,8800:00:00
2005-01-2016,961.055.50017,1016,9016,9900:00:00
2005-01-2116,841.449.50016,9016,7416,8500:00:00
2005-01-2416,661.275.80016,8216,5616,7000:00:00
2005-01-2516,72681.90016,9316,6016,6000:00:00
2005-01-2616,88574.90016,9016,6016,6100:00:00
2005-01-2717,18575.20017,2416,8616,9400:00:00
2005-01-2817,18952.50017,4017,1117,1900:00:00
2005-01-3117,391.005.10017,4317,2017,2800:00:00
2005-02-0117,54672.10017,5917,2917,3200:00:00
2005-02-0217,64448.70017,7017,5417,5400:00:00
2005-02-0317,951.378.90018,0117,6317,6300:00:00
2005-02-0418,281.026.50018,2817,9017,9000:00:00
2005-02-0718,251.482.20018,2718,1518,1500:00:00
2005-02-0818,261.045.70018,2818,1918,2400:00:00
2005-02-0918,31780.10018,3718,2018,2900:00:00
2005-02-1018,33431.90018,4018,2418,3100:00:00
2005-02-1118,47503.80018,4718,3018,3000:00:00
2005-02-1418,56503.30018,6318,3418,4500:00:00
2005-02-1518,64516.00018,6618,5218,5600:00:00
2005-02-1618,66637.70018,6718,5618,6400:00:00
2005-02-1718,66576.20018,9618,6318,6800:00:00
2005-02-1818,622.154.50018,7218,5218,6600:00:00
2005-02-2118,412.824.20018,6018,3018,5500:00:00
2005-02-2218,145.352.60018,4318,0018,3600:00:00
2005-02-2318,151.007.20018,2317,9518,0500:00:00
2005-02-2417,90953.20018,1517,8317,9800:00:00
2005-02-2518,17682.40018,1918,0018,0500:00:00
2005-02-2817,911.528.30018,1117,8118,0300:00:00
2005-03-0117,97708.20018,1017,8017,8200:00:00
2005-03-0217,851.540.30018,0617,8117,9500:00:00
2005-03-0317,68864.30017,9417,6817,9400:00:00
2005-03-0418,041.358.70018,0417,4417,6500:00:00
2005-03-0717,941.193.00018,1617,8818,0500:00:00
2005-03-0817,94524.00017,9617,8517,8600:00:00
2005-03-0917,662.758.00017,9717,6217,8600:00:00
2005-03-1017,321.484.80017,5717,3017,5000:00:00
2005-03-1117,29879.60017,5017,2217,4400:00:00
2005-03-1417,25426.40017,4017,1317,3400:00:00
2005-03-1517,30664.90017,5317,2017,2000:00:00
2005-03-1617,13793.10017,4417,1317,2500:00:00
2005-03-1717,41870.90017,4317,0217,0400:00:00
2005-03-1817,581.355.50017,7517,3717,3700:00:00
2005-03-2117,55723.60017,7917,4717,6800:00:00
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