Última Hora: "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-1121,22974.30021,2320,8320,8600:00:00
2005-07-1221,20908.70021,4421,0821,4400:00:00
2005-07-1321,041.396.10021,2020,9421,1800:00:00
2005-07-1421,321.694.00021,3921,0621,1000:00:00
2005-07-1521,121.094.20021,3620,9721,2900:00:00
2005-07-1821,201.058.60021,2921,0221,2400:00:00
2005-07-1921,24922.40021,2921,1221,1300:00:00
2005-07-2021,19739.30021,2721,1321,1300:00:00
2005-07-2121,16828.90021,2721,1021,1700:00:00
2005-07-2221,21502.90021,2421,0521,0600:00:00
2005-07-2521,11419.50021,2421,0121,2400:00:00
2005-07-2621,14543.10021,1821,0221,0400:00:00
2005-07-2721,12848.80021,1721,0421,0400:00:00
2005-07-2821,13613.10021,1321,0121,0400:00:00
2005-07-2921,18733.40021,2121,0921,2000:00:00
2005-08-0121,09411.40021,2021,0421,1800:00:00
2005-08-0221,11337.60021,1521,0121,0100:00:00
2005-08-0321,051.195.20021,0921,0021,0100:00:00
2005-08-0421,031.345.60021,1520,9721,0900:00:00
2005-08-0520,991.119.90021,0320,9420,9800:00:00
2005-08-0821,20701.70021,2420,9120,9100:00:00
2005-08-0921,10702.70021,1921,0421,0400:00:00
2005-08-1021,29870.50021,3821,0721,0700:00:00
2005-08-1121,22609.20021,3521,0921,1200:00:00
2005-08-1221,12783.80021,2821,0621,2800:00:00
2005-08-1521,121.471.30021,1921,0421,0400:00:00
2005-08-1621,10507.20021,3421,0021,0400:00:00
2005-08-1720,99900.80021,0020,8520,9000:00:00
2005-08-1820,96534.70021,0020,9120,9100:00:00
2005-08-1921,00982.90021,0120,9020,9000:00:00
2005-08-2221,09281.30021,1820,9220,9200:00:00
2005-08-2321,00532.30021,0920,9420,9500:00:00
2005-08-2420,98577.70021,0020,9220,9500:00:00
2005-08-2520,95706.20021,1020,8720,9200:00:00
2005-08-2620,84959.40021,0020,8420,9200:00:00
2005-08-2921,03345.20021,0420,6620,7000:00:00
2005-08-3021,10881.60021,4320,9520,9500:00:00
2005-08-3121,28515.60021,3221,0121,0100:00:00
2005-09-0121,761.118.30022,0021,3021,3300:00:00
2005-09-0221,71777.90022,0021,6721,8200:00:00
2005-09-0522,13534.40022,1421,7021,8800:00:00
2005-09-0622,011.078.30022,1021,9321,9300:00:00
2005-09-0722,01526.40022,2022,0122,1200:00:00
2005-09-0822,01707.80022,1521,9622,0100:00:00
2005-09-0922,30491.70022,4322,0622,2000:00:00
2005-09-1222,31679.70022,4022,1222,3100:00:00
2005-09-1322,28842.20022,4122,1822,1800:00:00
2005-09-1422,45735.70022,4522,2122,2100:00:00
2005-09-1522,48580.90022,5422,2822,4500:00:00
2005-09-1623,291.458.50023,2922,3122,4000:00:00
2005-09-1923,691.549.10023,7623,0923,2800:00:00
2005-09-2023,86856.00023,9223,6123,8000:00:00
2005-09-2124,03637.90024,1423,6723,6700:00:00
2005-09-2224,351.476.20024,5023,8823,8800:00:00
2005-09-2324,121.923.90024,6523,9024,6500:00:00
2005-09-2624,102.144.60024,5823,7123,7100:00:00
2005-09-2724,011.166.90024,3023,9524,0100:00:00
2005-09-2824,261.070.80024,3424,0224,1000:00:00
2005-09-2924,13585.50024,3524,0624,1300:00:00
2005-09-3024,20841.00024,3024,0124,0100:00:00
2005-10-0324,201.211.20024,2924,0924,2000:00:00
2005-10-0424,32711.10024,3524,1124,3000:00:00
2005-10-0524,18641.20024,3324,1524,1500:00:00
2005-10-0624,091.078.50024,1624,0124,1000:00:00
2005-10-0724,13485.70024,2024,0524,0500:00:00
2005-10-1024,711.624.00024,8324,0724,0700:00:00
2005-10-1125,301.087.70025,6924,8324,8500:00:00
2005-10-1224,96644.70025,2524,8325,1000:00:00
2005-10-1324,361.526.70025,0024,3124,8000:00:00
2005-10-1424,27973.50025,2224,0125,2200:00:00
2005-10-1723,88969.90024,3623,7124,1400:00:00
2005-10-1823,421.071.10023,9023,2623,7900:00:00
2005-10-1922,741.599.70023,2222,6023,1600:00:00
2005-10-2022,521.604.80023,0922,2522,2500:00:00
2005-10-2122,461.135.20022,6322,3222,4000:00:00
2005-10-2422,881.582.10022,8822,3722,3700:00:00
2005-10-2523,151.264.20023,3922,9622,9700:00:00
2005-10-2623,10486.40023,3523,0223,2000:00:00
2005-10-2722,831.219.80022,9522,7822,8000:00:00
2005-10-2822,191.925.60022,6022,0322,6000:00:00
2005-10-3122,801.505.70022,8822,1222,1200:00:00
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