Última Hora: "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2416,39016,3916,3916,3900:00:00
2000-04-2516,0468.30016,5316,0216,4800:00:00
2000-04-2616,01106.00016,3216,0116,0300:00:00
2000-04-2716,10157.50016,1916,0216,1000:00:00
2000-04-2816,15162.20016,3916,0816,1900:00:00
2000-05-0116,15016,1516,1516,1500:00:00
2000-05-0216,2874.20016,4016,1216,2000:00:00
2000-05-0316,1076.00016,3416,1016,3000:00:00
2000-05-0416,06146.70016,1516,0016,0000:00:00
2000-05-0516,0869.50016,2016,0316,1000:00:00
2000-05-0816,0089.30016,2716,0016,0600:00:00
2000-05-0916,00016,0016,0016,0000:00:00
2000-05-1015,50141.70015,9715,3315,8900:00:00
2000-05-1115,50129.10015,6815,3315,5500:00:00
2000-05-1215,5367.90015,7015,3615,7000:00:00
2000-05-1515,8034.90015,8215,4515,5700:00:00
2000-05-1615,9494.00015,9915,5815,5800:00:00
2000-05-1715,80120.80015,9415,5615,9000:00:00
2000-05-1816,10241.10016,1015,7715,7700:00:00
2000-05-1915,90322.70016,2515,7516,2500:00:00
2000-05-2216,0288.80016,2015,7515,9900:00:00
2000-05-2315,9171.80016,1515,9015,9000:00:00
2000-05-2416,22188.20016,3015,7015,7000:00:00
2000-05-2516,02140.20016,2015,8215,8200:00:00
2000-05-2615,9678.40016,0915,7415,7500:00:00
2000-05-2915,80122.80016,1315,7616,0000:00:00
2000-05-3015,80015,8015,8015,8000:00:00
2000-05-3116,26122.00016,4615,8516,0900:00:00
2000-06-0115,95244.10016,4915,8016,4900:00:00
2000-06-0215,80259.40016,1015,7916,1000:00:00
2000-06-0515,80198.40015,9515,8015,8100:00:00
2000-06-0615,60135.60015,9315,5215,7000:00:00
2000-06-0715,5486.20015,7515,5015,6000:00:00
2000-06-0815,40471.50015,6115,2715,3500:00:00
2000-06-0915,43139.50015,6015,4015,4900:00:00
2000-06-1215,35126.30015,6015,3115,5000:00:00
2000-06-1315,39127.90015,4915,2615,4500:00:00
2000-06-1415,40164.80015,5015,2815,3500:00:00
2000-06-1515,38154.30015,4515,2815,3000:00:00
2000-06-1615,30453.00015,4015,2515,3000:00:00
2000-06-1915,30015,3015,3015,3000:00:00
2000-06-2015,3768.30015,4915,2615,2800:00:00
2000-06-2115,35265.50015,4715,3215,4700:00:00
2000-06-2215,32163.80015,4215,2515,4000:00:00
2000-06-2315,31144.80015,6015,3015,3000:00:00
2000-06-2615,43211.40015,4515,3015,3100:00:00
2000-06-2715,28126.90015,5015,2815,3500:00:00
2000-06-2815,25107.20015,3815,2515,2600:00:00
2000-06-2915,00422.20015,3514,9715,3000:00:00
2000-06-3014,001.038.60015,3914,0015,1900:00:00
2000-07-0314,75327.40014,9014,3614,3600:00:00
2000-07-0415,00439.40015,2014,6314,6300:00:00
2000-07-0515,00314.70015,3014,9915,0500:00:00
2000-07-0615,0157.10015,1815,0015,0000:00:00
2000-07-0715,01015,0115,0115,0100:00:00
2000-07-1015,12203.40015,2315,0115,0100:00:00
2000-07-1115,2480.20015,2715,1515,1500:00:00
2000-07-1215,16102.70015,3515,1615,3500:00:00
2000-07-1315,22526.80015,4015,1615,4000:00:00
2000-07-1415,52439.30015,5215,1015,2200:00:00
2000-07-1715,00228.10015,3015,0015,1300:00:00
2000-07-1815,01120.40015,2015,0015,2000:00:00
2000-07-1915,15233.00015,1515,0015,0500:00:00
2000-07-2015,1177.70015,1915,0415,1500:00:00
2000-07-2115,0573.50015,1815,0515,1000:00:00
2000-07-2415,05015,0515,0515,0500:00:00
2000-07-2515,1365.50015,1515,0515,1000:00:00
2000-07-2615,24501.70015,2915,0515,0500:00:00
2000-07-2715,24015,2415,2415,2400:00:00
2000-07-2815,4012.70015,5015,1515,1500:00:00
2000-07-3115,3758.10015,3915,2515,3900:00:00
2000-08-0115,4248.40015,4315,2515,2500:00:00
2000-08-0215,73194.60015,7315,3015,3000:00:00
2000-08-0315,85129.20015,8515,6315,7400:00:00
2000-08-0415,6693.50015,8315,5015,5000:00:00
2000-08-0715,6120.60015,8615,5015,8600:00:00
2000-08-0815,80255.40015,8815,7015,8800:00:00
2000-08-0915,6671.50015,7515,5515,5500:00:00
2000-08-1015,85106.10015,8815,7115,7400:00:00
2000-08-1115,77124.10015,9515,7515,8400:00:00
2000-08-1415,9144.60015,9615,7715,8500:00:00
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