Última Hora: "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT   "Presidente da República fala ao País sobre renovação do Estado de Emergência. Acompanhe aqui - Correio da Manhã" Fri, 04 Dec 2020 20:04:42 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT    "Maria João Avillez: ?O legado de Sá Carneiro é esse, é ter resistido e vencido? - PÚBLICO" Fri, 04 Dec 2020 06:00:00 GMT    "AO MINUTO: Proposta renovação de Emergência. Ninguém "ficará sem vacina" - Notícias ao Minuto" Thu, 03 Dec 2020 15:38:00 GMT    "Benfica com encaixe mínimo de 9 milhões de euros na Liga Europa - Record" Fri, 04 Dec 2020 07:07:07 GMT    ""Não ficaria surpreso se tivesse mais 10 ou 15 anos pela frente", atira Mourinho - O Jogo" Thu, 03 Dec 2020 17:37:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Problemas no fornecimento levam Pfizer a cortar em 50% meta de vacinas distribuídas este ano - Jornal de Negócios" Thu, 03 Dec 2020 21:58:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-06-1217,90794.60018,2017,7918,0400:00:00
2006-06-1317,551.527.00017,8917,3017,6200:00:00
2006-06-1417,60725.50017,6517,4217,4800:00:00
2006-06-1517,60017,6017,6017,6000:00:00
2006-06-1617,60017,6017,6017,6000:00:00
2006-06-1917,941.160.30018,0917,8317,8900:00:00
2006-06-2018,11959.80018,1317,7317,8300:00:00
2006-06-2118,16854.10018,1917,8018,1900:00:00
2006-06-2218,17696.80018,2917,9818,2000:00:00
2006-06-2318,30666.70018,3518,1118,1100:00:00
2006-06-2618,14704.40018,4018,0918,4000:00:00
2006-06-2718,04743.50018,2718,0018,1700:00:00
2006-06-2817,92712.50018,0417,8318,0300:00:00
2006-06-2918,361.876.40018,3617,8018,0000:00:00
2006-06-3018,311.439.40018,4018,1118,3500:00:00
2006-07-0318,831.212.60018,9618,3018,3800:00:00
2006-07-0418,69804.50018,8518,4318,8500:00:00
2006-07-0518,75885.50018,7518,5018,6400:00:00
2006-07-0618,82790.50018,9018,5218,7200:00:00
2006-07-0718,69478.10018,7918,5418,7200:00:00
2006-07-1018,68524.70018,7518,5118,6800:00:00
2006-07-1118,43998.30018,6318,4318,6300:00:00
2006-07-1218,41548.60018,7018,3818,4500:00:00
2006-07-1318,25609.60018,4218,2018,3500:00:00
2006-07-1418,071.061.00018,4018,0318,1400:00:00
2006-07-1717,75832.10018,2017,6818,0700:00:00
2006-07-1817,76955.30017,9017,6017,7900:00:00
2006-07-1918,13825.80018,1317,7017,7900:00:00
2006-07-2018,09853.20018,3017,9418,1400:00:00
2006-07-2117,751.440.20018,0017,7218,0000:00:00
2006-07-2418,18680.80018,3017,7217,7400:00:00
2006-07-2518,20737.70018,3018,0618,3000:00:00
2006-07-2618,43765.30018,4318,0218,2500:00:00
2006-07-2718,48834.50018,5518,2618,4800:00:00
2006-07-2818,541.416.30018,5418,2018,4000:00:00
2006-07-3118,44799.10018,4618,2818,4600:00:00
2006-08-0118,27831.00018,5018,2618,4900:00:00
2006-08-0218,401.398.80018,4418,2818,3700:00:00
2006-08-0318,42541.20018,4418,2718,3500:00:00
2006-08-0418,67771.70018,7218,3718,4300:00:00
2006-08-0718,782.033.30019,0718,5518,6200:00:00
2006-08-0818,78649.10018,9318,6518,8800:00:00
2006-08-0918,95701.20019,0218,6518,8000:00:00
2006-08-1018,72562.80018,8918,5618,7700:00:00
2006-08-1118,65528.10018,8318,4218,8300:00:00
2006-08-1418,87583.40019,0018,7118,7200:00:00
2006-08-1519,10310.90019,1818,7618,7600:00:00
2006-08-1619,19800.80019,1918,9718,9700:00:00
2006-08-1719,13633.80019,2419,0219,2000:00:00
2006-08-1819,03740.10019,1618,9419,1500:00:00
2006-08-2119,04289.80019,1018,9318,9300:00:00
2006-08-2219,05524.10019,1318,9719,0800:00:00
2006-08-2318,91474.90019,0818,8819,0800:00:00
2006-08-2418,95465.20019,0418,8018,8900:00:00
2006-08-2518,94503.50019,0518,8718,9500:00:00
2006-08-2818,99745.30019,0018,7818,9000:00:00
2006-08-2919,02819.70019,1018,9218,9900:00:00
2006-08-3019,10670.40019,1919,0019,0100:00:00
2006-08-3119,05510.60019,1418,9119,1100:00:00
2006-09-0119,571.586.60019,8219,0019,1300:00:00
2006-09-0419,89940.50019,9419,6219,6600:00:00
2006-09-0519,72901.50019,9519,6519,9500:00:00
2006-09-0619,57769.30019,8519,5619,7700:00:00
2006-09-0719,46859.60019,6019,3119,5500:00:00
2006-09-0819,591.383.40019,7319,4819,5300:00:00
2006-09-1119,62840.40019,9019,4519,5200:00:00
2006-09-1219,72570.00019,7319,4719,5900:00:00
2006-09-1319,56881.30019,8619,4819,8000:00:00
2006-09-1419,641.220.00019,7519,4919,6600:00:00
2006-09-1519,781.085.40019,8619,6019,6800:00:00
2006-09-1819,80666.60019,8819,6519,8400:00:00
2006-09-1919,85697.40019,9119,6819,8600:00:00
2006-09-2020,382.502.80020,3819,8919,9300:00:00
2006-09-2120,201.491.60020,4020,1220,3100:00:00
2006-09-2220,351.990.30020,4620,1820,2000:00:00
2006-09-2520,281.361.50020,6420,1120,6400:00:00
2006-09-2620,231.427.70020,4020,1220,3600:00:00
2006-09-2720,543.167.80020,5420,0720,1100:00:00
2006-09-2820,572.110.20020,7620,3120,5400:00:00
2006-09-2920,70956.00020,7620,4720,7000:00:00
2006-10-0220,551.162.90020,7520,3420,7000:00:00
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