Última Hora: "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 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
2007-05-1424,69690.00024,8924,5724,8200:00:00
2007-05-1524,981.190.90024,9824,6024,7500:00:00
2007-05-1624,921.164.90025,1024,7724,8200:00:00
2007-05-1725,191.553.70025,2924,7024,8600:00:00
2007-05-1825,171.481.80025,3224,8825,3000:00:00
2007-05-2125,15999.30025,2925,0125,1100:00:00
2007-05-2224,98843.70025,1724,9225,0400:00:00
2007-05-2325,051.105.40025,1724,8624,8800:00:00
2007-05-2424,701.234.10024,9424,7024,8500:00:00
2007-05-2524,691.447.30024,7824,3024,7000:00:00
2007-05-2824,57494.00024,9324,5024,8500:00:00
2007-05-2924,686.918.20024,7924,5024,6000:00:00
2007-05-3024,49983.60024,6024,2324,6000:00:00
2007-05-3124,661.131.70024,7724,5124,7700:00:00
2007-06-0124,66024,6624,6624,6600:00:00
2007-06-0424,50979.70024,6824,3724,6800:00:00
2007-06-0524,071.452.40024,6124,0324,5000:00:00
2007-06-0623,353.069.60024,2323,2224,0200:00:00
2007-06-0723,062.554.10023,9022,8923,7300:00:00
2007-06-0823,331.976.60023,4622,7822,9400:00:00
2007-06-1123,782.249.80023,9823,4123,5800:00:00
2007-06-1223,301.605.70023,8922,9523,7600:00:00
2007-06-1323,452.197.60023,5923,0023,1200:00:00
2007-06-1423,592.233.30023,7823,3523,5500:00:00
2007-06-1523,973.136.50024,0623,5323,6000:00:00
2007-06-1823,512.180.80023,9923,2323,9900:00:00
2007-06-1923,301.859.30023,6323,2523,5300:00:00
2007-06-2023,271.262.30023,5323,1423,3500:00:00
2007-06-2122,901.863.30023,4922,8023,0100:00:00
2007-06-2222,472.002.40022,9022,4622,6100:00:00
2007-06-2522,801.717.50022,8922,2022,2200:00:00
2007-06-2622,952.058.40023,0822,6422,7600:00:00
2007-06-2722,721.385.50022,9322,5722,7300:00:00
2007-06-2822,9579.237.60023,0022,8122,9100:00:00
2007-06-2923,032.363.80023,1522,7223,1500:00:00
2007-07-0221,951.289.10022,3021,7922,0700:00:00
2007-07-0322,001.568.30022,1221,7722,0100:00:00
2007-07-0422,061.646.80022,1421,9221,9600:00:00
2007-07-0522,131.280.90022,2921,9822,1400:00:00
2007-07-0622,231.012.30022,2922,0522,0700:00:00
2007-07-0922,26979.30022,4422,0122,3200:00:00
2007-07-1021,871.436.30022,4021,7122,3100:00:00
2007-07-1122,001.244.40022,0221,5821,7800:00:00
2007-07-1222,161.019.40022,3121,7922,0400:00:00
2007-07-1322,431.423.60022,4822,1122,3700:00:00
2007-07-1622,351.344.70022,4822,0922,4500:00:00
2007-07-1722,331.022.40022,4722,1622,3500:00:00
2007-07-1822,311.201.70022,4822,1722,2200:00:00
2007-07-1922,541.239.90022,6322,2522,3500:00:00
2007-07-2022,051.739.60022,6021,9522,4700:00:00
2007-07-2322,191.727.30022,3021,8622,1000:00:00
2007-07-2421,912.101.80022,2621,8122,1300:00:00
2007-07-2521,841.355.20021,9421,6221,7800:00:00
2007-07-2621,381.449.50021,8821,2921,8500:00:00
2007-07-2721,391.816.30021,5220,8520,9600:00:00
2007-07-3021,121.252.70021,5020,9621,3700:00:00
2007-07-3121,621.750.80021,7421,0621,2800:00:00
2007-08-0121,341.557.80021,7921,0621,2500:00:00
2007-08-0221,55887.30021,7921,2621,2600:00:00
2007-08-0321,221.105.00021,6621,1421,6100:00:00
2007-08-0621,211.501.30021,4221,0421,0400:00:00
2007-08-0721,301.087.40021,4821,0821,3900:00:00
2007-08-0821,811.283.10022,0021,2821,4100:00:00
2007-08-0921,702.735.10022,4021,5021,9900:00:00
2007-08-1021,041.711.60021,5120,9321,3600:00:00
2007-08-1321,481.123.80021,6421,1021,2600:00:00
2007-08-1421,271.169.70021,4921,1021,4200:00:00
2007-08-1521,30773.50021,4921,0121,2000:00:00
2007-08-1620,592.460.70021,2120,5020,9200:00:00
2007-08-1720,921.975.50021,1220,1220,4800:00:00
2007-08-2020,921.299.70021,1020,7220,8700:00:00
2007-08-2120,931.367.00021,0020,6520,9700:00:00
2007-08-2221,531.679.00021,5620,9720,9700:00:00
2007-08-2321,581.375.10021,8321,3821,5700:00:00
2007-08-2421,571.448.30021,5721,3421,4300:00:00
2007-08-2721,47623.70021,7021,3721,6500:00:00
2007-08-2821,361.069.20021,5621,2521,4100:00:00
2007-08-2921,571.199.80021,6821,2221,2900:00:00
2007-08-3021,921.099.60021,9521,5321,7100:00:00
2007-08-3122,261.449.00022,3021,9021,9800:00:00
2007-09-0322,30802.10022,4421,8722,2600:00:00
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