Última Hora: "Tribunal europeu dá razão a Portugal em ação de Bruxelas contra lei do serviço universal - ECO Economia Online" Wed, 25 Nov 2020 11:03:06 GMT    "As medidas e as exceções do novo Estado de Emergência - Notícias ao Minuto" Tue, 24 Nov 2020 08:00:00 GMT   "Covid-19 em Portugal: internamentos diminuem, mas há mais doentes em unidades de cuidados intensivos - PÚBLICO" Wed, 25 Nov 2020 15:09:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 14:41:00 GMT    "E se as pessoas fossem pagas para receber a vacina da covid-19? - PÚBLICO" Wed, 25 Nov 2020 12:01:00 GMT    "Trump dá instruções para se iniciar transição de poder para Biden - Notícias ao Minuto" Tue, 24 Nov 2020 06:31:00 GMT    "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT    "OE 2021: Medidas aprovadas por coligações negativas com impacto superior a 60 milhões de euros - Jornal Económico" Wed, 25 Nov 2020 11:56:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 15:56:00 GMT    "Football Leaks: Nélio Lucas confirma pagamento a empresa de filho de Pinto da Costa - Diário de Notícias - Lisboa" Tue, 24 Nov 2020 21:40:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-03-2117,55723.60017,7917,4717,6800:00:00
2005-03-2217,58487.70017,6117,4017,4800:00:00
2005-03-2317,45983.40017,4717,2617,3000:00:00
2005-03-2417,53395.50017,6517,3217,4900:00:00
2005-03-2517,53017,5317,5317,5300:00:00
2005-03-2817,53017,5317,5317,5300:00:00
2005-03-2917,59674.40017,5917,2517,3100:00:00
2005-03-3017,45702.80017,5317,3617,4200:00:00
2005-03-3117,43521.00017,6617,4017,5000:00:00
2005-04-0117,49444.10017,6417,3617,4000:00:00
2005-04-0417,301.213.40017,4917,2217,4900:00:00
2005-04-0517,39583.30017,4417,2617,2600:00:00
2005-04-0617,61704.00017,6117,3217,3200:00:00
2005-04-0717,68807.30017,7317,4117,6000:00:00
2005-04-0817,801.078.50017,9017,6617,9000:00:00
2005-04-1117,80701.30017,8217,6017,6200:00:00
2005-04-1217,78552.30017,8917,7417,8400:00:00
2005-04-1318,06663.40018,0717,8317,9000:00:00
2005-04-1418,082.313.10018,1017,9217,9200:00:00
2005-04-1517,913.266.80018,0817,8817,9500:00:00
2005-04-1817,663.904.90017,7917,3817,5600:00:00
2005-04-1917,766.754.20017,8417,5517,6000:00:00
2005-04-2017,50921.10017,6817,4317,6800:00:00
2005-04-2117,501.545.30017,5417,3617,3600:00:00
2005-04-2217,49293.00017,5717,4517,5300:00:00
2005-04-2517,412.367.20017,4917,3217,3200:00:00
2005-04-2617,181.046.30017,4017,1717,3400:00:00
2005-04-2716,961.066.00017,2216,9417,2200:00:00
2005-04-2816,92945.10017,0916,8216,9000:00:00
2005-04-2917,00557.80017,1016,8216,8200:00:00
2005-05-0217,39605.40017,3916,9616,9600:00:00
2005-05-0317,53814.60017,5417,3117,3100:00:00
2005-05-0417,63845.90017,6817,3417,4600:00:00
2005-05-0517,59433.30017,7517,5517,7000:00:00
2005-05-0617,70347.70017,7517,5317,7000:00:00
2005-05-0917,65473.90017,7017,5517,5900:00:00
2005-05-1017,53477.50017,7517,5317,7500:00:00
2005-05-1117,70533.70017,7317,5117,5100:00:00
2005-05-1217,86475.50017,8617,7517,8000:00:00
2005-05-1317,85505.40017,9317,7217,7500:00:00
2005-05-1617,86357.50017,9017,7217,9000:00:00
2005-05-1717,77852.60017,9517,7217,9500:00:00
2005-05-1818,231.097.50018,2517,8417,8400:00:00
2005-05-1918,14563.50018,2318,0918,1800:00:00
2005-05-2018,09394.80018,1818,0018,1500:00:00
2005-05-2318,01581.80018,1817,8918,1800:00:00
2005-05-2418,08590.80018,1617,9417,9400:00:00
2005-05-2518,10436.00018,1818,0018,0000:00:00
2005-05-2618,11519.90018,1818,0418,1800:00:00
2005-05-2718,01733.60018,1317,9818,0500:00:00
2005-05-3018,18447.10018,1917,9517,9500:00:00
2005-05-3118,141.293.10018,2018,0618,0600:00:00
2005-06-0118,571.455.90018,6118,1418,1700:00:00
2005-06-0218,751.024.90018,7818,5318,6500:00:00
2005-06-0318,75018,7518,7518,7500:00:00
2005-06-0618,98623.40019,1818,9218,9700:00:00
2005-06-0719,361.133.20019,4318,9719,0900:00:00
2005-06-0819,22682.50019,4019,1619,2900:00:00
2005-06-0919,461.114.20019,4919,1019,1000:00:00
2005-06-1019,821.307.20019,8619,4419,5300:00:00
2005-06-1319,90820.30019,9519,7519,8500:00:00
2005-06-1419,96762.60020,0319,8219,9300:00:00
2005-06-1519,86754.60020,0019,8120,0000:00:00
2005-06-1619,84729.80019,9519,7319,7300:00:00
2005-06-1719,92864.40019,9619,7519,7700:00:00
2005-06-2019,85378.80019,9219,7319,8100:00:00
2005-06-2119,89841.70019,9419,8119,9400:00:00
2005-06-2219,99799.90020,1019,8819,9500:00:00
2005-06-2319,95708.10020,0519,9019,9000:00:00
2005-06-2419,93586.80020,0519,8819,8800:00:00
2005-06-2719,961.060.50019,9619,8319,8500:00:00
2005-06-2820,101.043.80020,2119,8919,9000:00:00
2005-06-2920,851.202.90020,9120,1120,2500:00:00
2005-06-3021,071.471.70021,3320,9020,9300:00:00
2005-07-0121,541.056.90021,5920,9021,0000:00:00
2005-07-0420,54909.90020,6420,2320,5100:00:00
2005-07-0520,62558.80020,6620,4620,5400:00:00
2005-07-0620,621.059.70020,6720,5420,5900:00:00
2005-07-0720,241.934.10020,5719,8520,5400:00:00
2005-07-0820,711.120.60020,7120,2320,5600:00:00
2005-07-1121,22974.30021,2320,8320,8600:00:00
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