Última Hora: "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-02-2022,04389.80022,0921,9222,0900:00:00
2006-02-2121,91929.90022,1821,7922,1800:00:00
2006-02-2221,93800.40022,0821,7522,0000:00:00
2006-02-2321,90494.00021,9721,8021,8600:00:00
2006-02-2421,77597.60021,9021,6721,8600:00:00
2006-02-2721,84481.70021,9021,7221,9000:00:00
2006-02-2821,741.495.70021,8421,5521,7500:00:00
2006-03-0122,061.274.10022,0621,6621,8000:00:00
2006-03-0221,641.079.90022,0621,5022,0500:00:00
2006-03-0321,491.521.80021,7721,4621,5600:00:00
2006-03-0621,55697.20021,6821,4521,4500:00:00
2006-03-0721,30736.60021,5521,1521,4600:00:00
2006-03-0821,23824.80021,4221,1121,3800:00:00
2006-03-0921,28489.60021,3221,1521,2900:00:00
2006-03-1021,50722.60021,5021,1421,1400:00:00
2006-03-1321,59452.50021,5921,4621,5500:00:00
2006-03-1421,64467.20021,6721,4421,4500:00:00
2006-03-1521,521.191.10021,8221,4921,6400:00:00
2006-03-1621,67461.30021,7121,4221,6500:00:00
2006-03-1721,70556.70021,7321,4721,5600:00:00
2006-03-2021,70333.70021,8421,6521,7400:00:00
2006-03-2121,92641.50021,9521,6621,8100:00:00
2006-03-2221,84623.70021,9521,7521,9100:00:00
2006-03-2321,71384.10021,9521,6521,7800:00:00
2006-03-2421,79259.60021,8721,6421,6600:00:00
2006-03-2721,72384.70021,8821,6721,7300:00:00
2006-03-2821,55497.50021,8921,5021,7500:00:00
2006-03-2921,47904.20021,6521,4021,5200:00:00
2006-03-3021,42697.50021,6121,3621,6100:00:00
2006-03-3121,39959.40021,4821,2521,3500:00:00
2006-04-0321,30764.60021,6921,2821,4500:00:00
2006-04-0421,18847.90021,2921,0321,2100:00:00
2006-04-0520,961.325.00021,3320,8821,1900:00:00
2006-04-0621,001.007.20021,1320,8621,1300:00:00
2006-04-0720,93788.90021,1120,8521,0700:00:00
2006-04-1021,15754.80021,2420,9320,9800:00:00
2006-04-1120,85674.90021,2320,8521,1200:00:00
2006-04-1220,93521.80021,0420,8220,8400:00:00
2006-04-1320,83305.90021,0120,8021,0100:00:00
2006-04-1420,83020,8320,8320,8300:00:00
2006-04-1720,83020,8320,8320,8300:00:00
2006-04-1820,641.173.20020,9220,5720,8000:00:00
2006-04-1920,721.462.00020,8620,5020,7000:00:00
2006-04-2020,74786.60020,7820,5520,7000:00:00
2006-04-2120,94891.50020,9420,6220,8000:00:00
2006-04-2421,307.341.30021,7721,1621,6800:00:00
2006-04-2520,872.122.10021,5120,7321,4300:00:00
2006-04-2620,862.490.80021,0520,6021,0300:00:00
2006-04-2720,952.507.90020,9720,6720,9300:00:00
2006-04-2820,922.442.50021,0020,6521,0000:00:00
2006-05-0120,92020,9220,9220,9200:00:00
2006-05-0221,12959.80021,1220,8920,9000:00:00
2006-05-0321,071.040.40021,2321,0121,2300:00:00
2006-05-0421,03940.00021,1920,8721,1900:00:00
2006-05-0521,591.492.00021,5920,9721,1200:00:00
2006-05-0821,27979.60021,6021,1621,6000:00:00
2006-05-0921,26561.40021,3521,1521,3500:00:00
2006-05-1021,161.094.00021,2520,9521,1000:00:00
2006-05-1120,721.315.80021,1720,6621,0800:00:00
2006-05-1220,531.228.90020,8320,5320,7000:00:00
2006-05-1520,301.399.30020,4819,7020,4800:00:00
2006-05-1620,28960.90020,3920,1520,2200:00:00
2006-05-1719,572.014.50020,2719,5120,1300:00:00
2006-05-1819,701.911.70019,8819,2519,5700:00:00
2006-05-1918,821.899.40019,0818,6119,0800:00:00
2006-05-2218,181.758.60019,0018,0118,9200:00:00
2006-05-2318,722.572.40018,7818,0418,1600:00:00
2006-05-2418,641.697.50018,9918,3818,6300:00:00
2006-05-2518,771.606.30018,8618,4618,6900:00:00
2006-05-2618,951.168.20018,9818,6818,8600:00:00
2006-05-2918,80687.30019,0618,7119,0600:00:00
2006-05-3018,511.497.00018,8318,5118,8300:00:00
2006-05-3118,701.954.40018,7018,4018,5000:00:00
2006-06-0118,68988.00018,7918,6118,6900:00:00
2006-06-0218,67979.90018,9018,6218,8500:00:00
2006-06-0518,77727.30018,8518,6018,8000:00:00
2006-06-0618,481.152.10018,7618,4018,5200:00:00
2006-06-0718,48751.00018,7618,2218,5100:00:00
2006-06-0818,031.262.80018,3418,0318,1100:00:00
2006-06-0918,161.068.40018,3118,0518,0500:00:00
2006-06-1217,90794.60018,2017,7918,0400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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