Última Hora: "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 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
2005-10-3122,801.505.70022,8822,1222,1200:00:00
2005-11-0122,82343.50022,9322,5822,7200:00:00
2005-11-0222,68651.40022,9522,4122,9000:00:00
2005-11-0323,02867.00023,0622,6422,8800:00:00
2005-11-0423,04952.60023,0922,9623,0700:00:00
2005-11-0722,94708.20023,1122,8323,0900:00:00
2005-11-0822,93636.20023,0322,8522,8800:00:00
2005-11-0922,93703.80022,9822,8022,8000:00:00
2005-11-1022,85764.50023,0022,8223,0000:00:00
2005-11-1122,851.502.50023,1022,7922,9500:00:00
2005-11-1422,851.001.30022,8922,7022,7500:00:00
2005-11-1522,72935.50022,8522,6422,7100:00:00
2005-11-1622,33956.40022,7522,1722,6400:00:00
2005-11-1722,45249.50022,4922,3122,3100:00:00
2005-11-1822,89539.90022,9522,4922,4900:00:00
2005-11-2122,78609.60022,8722,6522,8600:00:00
2005-11-2222,73286.60022,8122,6722,7200:00:00
2005-11-2322,83646.80022,8922,6122,8500:00:00
2005-11-2422,66424.00022,8022,6522,7700:00:00
2005-11-2522,88499.90022,9222,6622,6900:00:00
2005-11-2822,78559.70022,9422,6722,8800:00:00
2005-11-2922,76824.80022,9522,7222,7600:00:00
2005-11-3022,491.089.10022,8422,4922,6500:00:00
2005-12-0122,92744.50022,9422,5422,6500:00:00
2005-12-0222,95633.30022,9522,8022,8900:00:00
2005-12-0522,6410.475.50023,4022,5522,9600:00:00
2005-12-0622,551.315.80022,9022,3722,8000:00:00
2005-12-0722,16810.20022,5522,1322,4200:00:00
2005-12-0822,13576.80022,2921,9522,1100:00:00
2005-12-0922,101.571.20022,1721,9121,9500:00:00
2005-12-1222,15556.80022,2721,9122,0000:00:00
2005-12-1322,14692.00022,2322,0522,2300:00:00
2005-12-1421,631.376.80022,7921,6222,2800:00:00
2005-12-1521,301.689.30021,6621,0021,5400:00:00
2005-12-1621,0911.486.80021,6021,0421,2500:00:00
2005-12-1921,601.985.30021,6321,1121,1400:00:00
2005-12-2021,56953.50021,7221,4721,5600:00:00
2005-12-2121,69707.80021,7521,5621,5600:00:00
2005-12-2221,722.299.90021,9721,6321,6800:00:00
2005-12-2321,80606.80021,8821,6721,8200:00:00
2005-12-2621,80021,8021,8021,8000:00:00
2005-12-2721,79886.00021,9221,7321,9000:00:00
2005-12-2821,75535.90021,8221,6021,8200:00:00
2005-12-2921,58755.30021,8321,5721,8000:00:00
2005-12-3021,262.946.10021,5721,1221,5700:00:00
2006-01-0221,43450.00021,5021,2521,2500:00:00
2006-01-0321,351.016.40021,4721,3021,3800:00:00
2006-01-0421,401.129.70021,4921,1621,3400:00:00
2006-01-0521,21982.30021,4921,2021,4900:00:00
2006-01-0621,21021,2121,2121,2100:00:00
2006-01-0921,60897.00021,6021,1021,1300:00:00
2006-01-1021,701.157.60021,7021,2521,6000:00:00
2006-01-1121,58937.60021,8221,5421,7100:00:00
2006-01-1221,55849.00021,6021,4121,5000:00:00
2006-01-1321,36700.60021,5421,3321,5400:00:00
2006-01-1621,44538.60021,4521,3021,3500:00:00
2006-01-1721,11852.70021,3221,1121,2000:00:00
2006-01-1821,08979.00021,1420,8221,0000:00:00
2006-01-1921,33609.30021,3421,0821,0800:00:00
2006-01-2021,25759.50021,4621,2121,2600:00:00
2006-01-2321,16550.40021,2020,8620,9400:00:00
2006-01-2421,09664.40021,3320,9721,0200:00:00
2006-01-2521,30773.70021,3321,0221,0900:00:00
2006-01-2621,44660.90021,6521,2021,2000:00:00
2006-01-2721,51584.60021,6421,3621,4500:00:00
2006-01-3021,71814.30021,9021,5021,5800:00:00
2006-01-3121,89876.50021,9621,6221,6400:00:00
2006-02-0122,241.100.70022,5021,7721,7700:00:00
2006-02-0221,87895.10022,4621,8522,4400:00:00
2006-02-0321,90452.40022,0721,8821,9900:00:00
2006-02-0621,75406.40022,0021,6821,8600:00:00
2006-02-0721,75487.30021,9021,6321,8800:00:00
2006-02-0821,88537.70021,9321,6621,6800:00:00
2006-02-0921,88789.00022,1621,7321,8700:00:00
2006-02-1021,73678.50021,9921,6221,8800:00:00
2006-02-1321,77314.50021,8621,6821,7000:00:00
2006-02-1421,80458.70021,8421,7021,7300:00:00
2006-02-1521,80487.00021,8321,7221,7200:00:00
2006-02-1621,97503.60022,0521,7521,7500:00:00
2006-02-1721,98610.70022,0821,8622,0000:00:00
2006-02-2022,04389.80022,0921,9222,0900:00:00
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