Última Hora: ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 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   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-10-0220,551.162.90020,7520,3420,7000:00:00
2006-10-0320,301.268.70020,5220,2320,5200:00:00
2006-10-0420,561.565.30020,5620,3120,4100:00:00
2006-10-0520,501.417.60020,5820,4520,5700:00:00
2006-10-0620,352.810.60020,5020,2020,4400:00:00
2006-10-0920,31990.30020,4520,2220,4500:00:00
2006-10-1020,611.004.30020,6120,3120,4300:00:00
2006-10-1120,761.251.10020,7820,4420,6500:00:00
2006-10-1220,601.162.40020,7820,5320,7800:00:00
2006-10-1320,54705.00020,6920,5020,6000:00:00
2006-10-1620,931.939.70020,9920,5520,5700:00:00
2006-10-1720,631.475.20021,4020,6321,0000:00:00
2006-10-1821,182.006.70021,1920,7720,8000:00:00
2006-10-1921,021.082.90021,1520,9421,1300:00:00
2006-10-2021,311.277.10021,3921,0421,1600:00:00
2006-10-2321,601.368.50021,6021,1521,3800:00:00
2006-10-2421,461.558.30021,5821,3321,5000:00:00
2006-10-2521,501.155.90021,5221,4421,5200:00:00
2006-10-2621,50999.30021,5021,3921,4800:00:00
2006-10-2721,531.937.30021,5721,4121,4900:00:00
2006-10-3021,351.141.60021,4721,1621,4700:00:00
2006-10-3121,21921.30021,3421,1421,2700:00:00
2006-11-0121,25675.60021,2921,1621,2100:00:00
2006-11-0221,251.153.50021,2921,0921,2900:00:00
2006-11-0321,282.039.60021,4021,2021,2900:00:00
2006-11-0621,40888.20021,4021,2421,3900:00:00
2006-11-0721,601.445.50021,6021,3421,5000:00:00
2006-11-0822,013.498.60022,3021,5121,6300:00:00
2006-11-0922,05878.90022,1721,9422,1700:00:00
2006-11-1022,001.505.80022,3021,9522,0200:00:00
2006-11-1321,931.777.30022,1021,8622,0900:00:00
2006-11-1421,781.139.50021,9521,6521,9000:00:00
2006-11-1521,89678.20021,9421,7521,7900:00:00
2006-11-1622,07718.80022,0921,8321,8500:00:00
2006-11-1721,945.379.30022,2021,9322,1000:00:00
2006-11-2021,95774.10022,0021,7621,9200:00:00
2006-11-2121,77890.20021,9621,7721,7900:00:00
2006-11-2221,731.052.50021,9021,7321,8100:00:00
2006-11-2321,71593.90021,8321,5521,8100:00:00
2006-11-2421,521.370.40021,7021,2121,7000:00:00
2006-11-2721,231.473.40021,5621,2021,4400:00:00
2006-11-2821,061.369.00021,2821,0121,1300:00:00
2006-11-2921,741.601.70021,7521,1621,1700:00:00
2006-11-3021,261.594.20021,7521,2621,7200:00:00
2006-12-0120,942.614.60021,8020,8621,3000:00:00
2006-12-0421,431.159.20021,4520,9321,0000:00:00
2006-12-0521,702.015.00021,7221,2621,6000:00:00
2006-12-0621,55717.90021,7921,3421,7300:00:00
2006-12-0721,511.836.70021,6921,2521,5400:00:00
2006-12-0821,55857.50021,6221,2621,4200:00:00
2006-12-1122,002.433.10022,0421,5921,6700:00:00
2006-12-1222,222.233.20022,2621,8821,9000:00:00
2006-12-1322,804.638.20022,8022,2322,2800:00:00
2006-12-1423,102.113.10023,1222,8022,8000:00:00
2006-12-1522,981.898.10023,2022,8423,2000:00:00
2006-12-1822,801.046.60022,9822,6922,8300:00:00
2006-12-1922,581.538.30022,8322,4022,8000:00:00
2006-12-2022,511.056.10022,7022,4122,6000:00:00
2006-12-2122,531.353.50022,6822,4522,5100:00:00
2006-12-2222,31902.20022,5522,3022,4400:00:00
2006-12-2522,31022,3122,3122,3100:00:00
2006-12-2622,31022,3122,3122,3100:00:00
2006-12-2722,501.470.90022,5022,0022,2000:00:00
2006-12-2822,342.212.60022,5022,2022,3900:00:00
2006-12-2922,50819.50022,5022,1522,3400:00:00
2007-01-0122,50022,5022,5022,5000:00:00
2007-01-0222,641.383.20022,8022,2422,4100:00:00
2007-01-0322,70558.30022,7822,5222,6000:00:00
2007-01-0422,641.046.80022,6422,2522,6000:00:00
2007-01-0522,43986.00022,6422,4122,4200:00:00
2007-01-0822,62674.40022,7822,4022,4000:00:00
2007-01-0922,671.177.40022,9422,6422,7600:00:00
2007-01-1022,431.192.50022,6222,3022,6200:00:00
2007-01-1122,601.776.20022,7022,3922,4600:00:00
2007-01-1222,531.487.60022,6422,2722,5000:00:00
2007-01-1522,43864.30022,6422,3822,5500:00:00
2007-01-1622,101.460.90022,4922,0322,3500:00:00
2007-01-1722,001.291.80022,2121,7922,1200:00:00
2007-01-1821,87577.50022,1521,7522,0300:00:00
2007-01-1922,14806.60022,2021,6621,7500:00:00
2007-01-2221,88653.90022,2821,8122,0700:00:00
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