Última Hora: "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Morte da juíza Ginsburg dá origem a contenda política pela substituição - RTP" Sat, 19 Sep 2020 12:01:00 GMT    "Costa admite mais de mil casos de Covid-19 por dia na próxima semana - Correio da Manhã" Sat, 19 Sep 2020 00:30:51 GMT    "A SUBIR: Portugal tem 849 novos casos covid-19, dos quais 35 no Algarve e 16 no Alentejo - Postal do Algarve" Sat, 19 Sep 2020 13:22:38 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Viana do Castelo: Celebrações exequiais de D. Anacleto Oliveira vão decorrer entre segunda e quarta-feira - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT   "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Mãe do bebé deixado no Cacém entregou-se no hospital e foi constituída arguida - SAPO 24" Fri, 18 Sep 2020 19:41:16 GMT    "Covid-19: Lar do concelho de Vimioso regista 37 casos positivos - SAPO 24" Sat, 19 Sep 2020 17:54:26 GMT    "Acusação da Operação Lex aponta quatro distribuições viciadas na Relação de Lisboa - PÚBLICO" Sat, 19 Sep 2020 05:01:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-2221,88653.90022,2821,8122,0700:00:00
2007-01-2321,87583.90021,9921,7421,8200:00:00
2007-01-2421,961.043.80021,9821,6321,8800:00:00
2007-01-2521,92963.30022,0021,8021,8500:00:00
2007-01-2621,75729.60021,9021,6421,9000:00:00
2007-01-2921,71705.30021,7921,4721,6700:00:00
2007-01-3021,721.255.50021,8521,5621,6200:00:00
2007-01-3121,991.337.90021,9921,5421,7400:00:00
2007-02-0122,011.250.60022,1821,8822,0100:00:00
2007-02-0222,07617.90022,1421,9122,0100:00:00
2007-02-0522,18569.50022,1822,0322,0300:00:00
2007-02-0622,20984.00022,2622,0622,1800:00:00
2007-02-0722,19734.40022,2022,0122,1300:00:00
2007-02-0821,931.427.70022,1621,8822,1200:00:00
2007-02-0922,041.892.20022,1521,9722,0100:00:00
2007-02-1221,97784.40022,0921,8122,0400:00:00
2007-02-1322,051.055.40022,0521,8522,0000:00:00
2007-02-1422,05854.10022,1021,9022,1000:00:00
2007-02-1521,99629.00022,0621,8522,0000:00:00
2007-02-1622,032.095.40022,1021,8722,0900:00:00
2007-02-1922,15589.60022,1621,9521,9800:00:00
2007-02-2022,20987.00022,3022,0622,1600:00:00
2007-02-2122,04886.00022,4022,0322,3400:00:00
2007-02-2222,11934.20022,2422,1022,1500:00:00
2007-02-2322,04605.20022,1321,9122,1200:00:00
2007-02-2622,14570.60022,2022,0022,0300:00:00
2007-02-2721,341.557.00022,1021,2122,0700:00:00
2007-02-2821,564.385.60021,8220,7021,0500:00:00
2007-03-0121,484.610.00021,8920,6521,1500:00:00
2007-03-0221,402.114.60021,8721,2121,5000:00:00
2007-03-0520,862.389.60021,2420,7520,8600:00:00
2007-03-0621,352.779.80021,4620,8120,8600:00:00
2007-03-0721,362.898.00021,6021,1321,4300:00:00
2007-03-0821,892.755.10021,8921,3321,5000:00:00
2007-03-0922,142.534.30022,1421,7021,8600:00:00
2007-03-1222,424.107.50022,6822,2122,3900:00:00
2007-03-1322,502.608.40022,7522,3022,4600:00:00
2007-03-1422,062.364.90022,5221,9522,0000:00:00
2007-03-1522,662.491.80022,6621,9922,1900:00:00
2007-03-1622,592.376.80022,7722,2622,7000:00:00
2007-03-1923,0073.591.30023,0022,6222,7500:00:00
2007-03-2022,992.157.20023,1022,7823,0600:00:00
2007-03-2123,261.255.40023,2722,8223,0900:00:00
2007-03-2223,542.059.50023,8623,3823,8500:00:00
2007-03-2323,781.833.80023,8523,4123,5500:00:00
2007-03-2623,551.546.20023,8923,4923,7500:00:00
2007-03-2723,801.293.90023,8023,5223,7700:00:00
2007-03-2823,691.250.80023,9523,6323,8000:00:00
2007-03-2923,97915.60023,9723,6223,8300:00:00
2007-03-3024,052.072.00024,1223,7923,9200:00:00
2007-04-0224,371.068.90024,4823,8023,9500:00:00
2007-04-0324,531.625.60024,5424,2124,4700:00:00
2007-04-0424,311.292.10024,7024,2624,5100:00:00
2007-04-0524,41661.90024,4624,0124,3500:00:00
2007-04-0624,41024,4124,4124,4100:00:00
2007-04-0924,41024,4124,4124,4100:00:00
2007-04-1024,56655.90024,5824,1524,3600:00:00
2007-04-1124,381.253.30024,6024,2524,5000:00:00
2007-04-1224,30884.40024,3924,0324,3900:00:00
2007-04-1324,55898.30024,6324,2324,2300:00:00
2007-04-1624,38986.60024,6024,3124,5500:00:00
2007-04-1724,271.198.50024,4124,0324,3300:00:00
2007-04-1824,21987.90024,4224,1024,1600:00:00
2007-04-1924,061.438.10024,1723,5024,0100:00:00
2007-04-2024,591.385.00024,6024,0824,1000:00:00
2007-04-2324,35897.90024,6024,1024,5400:00:00
2007-04-2423,652.253.60024,5723,2524,3000:00:00
2007-04-2523,751.125.20023,8523,3523,6700:00:00
2007-04-2623,852.020.10024,2923,5224,0000:00:00
2007-04-2723,591.963.90023,9123,3223,9100:00:00
2007-04-3023,551.295.00023,8723,3023,5000:00:00
2007-05-0123,55023,5523,5523,5500:00:00
2007-05-0223,551.345.70023,7023,3623,5300:00:00
2007-05-0323,442.202.90023,5422,7623,4100:00:00
2007-05-0424,002.373.40024,0523,3123,4200:00:00
2007-05-0724,141.326.40024,1723,6724,1700:00:00
2007-05-0824,162.087.90024,2523,9923,9900:00:00
2007-05-0924,502.208.60024,6524,1624,1600:00:00
2007-05-1024,802.196.20025,1724,3124,5400:00:00
2007-05-1124,841.234.00024,8624,3324,6700:00:00
2007-05-1424,69690.00024,8924,5724,8200:00:00
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