Última Hora: "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 GMT    "Jovem de 21 anos morre em violento acidente na A1 em Santarém. Há três feridos - Correio da Manhã" Sat, 05 Dec 2020 20:41:10 GMT    "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 GMT    ""Tal como o WhatsApp saiu barato a Zuckerberg, a Web Summit sai barata a Portugal" - Dinheiro Vivo" Sat, 05 Dec 2020 17:22:00 GMT    "Lista de concelhos com risco extremamente elevado e muito elevado passa de 127 para 113 - Notícias de Coimbra" Sat, 05 Dec 2020 19:03:20 GMT   "Estas são as medidas de contenção da pandemia de 9 de dezembro até ao início de 2021 - SAPO 24" Sat, 05 Dec 2020 19:02:00 GMT    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT    "11 novos casos na Madeira ? DNOTICIAS.PT - DNoticias" Sat, 05 Dec 2020 20:12:00 GMT    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "Foto da Semana: A luta de Ljubomir Stanisic que comoveu o país - Notícias ao Minuto" Fri, 04 Dec 2020 12:45:00 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
2007-09-0322,30802.10022,4421,8722,2600:00:00
2007-09-0422,461.271.70022,5022,1722,2900:00:00
2007-09-0521,781.594.50022,4521,7822,4500:00:00
2007-09-0621,871.710.00022,0021,3321,8400:00:00
2007-09-0721,281.316.10021,8321,2821,7100:00:00
2007-09-1021,071.261.40021,4921,0121,2100:00:00
2007-09-1121,401.056.60021,4921,1021,1900:00:00
2007-09-1221,32915.80021,4721,1921,3600:00:00
2007-09-1321,661.339.20021,7121,1221,2600:00:00
2007-09-1421,191.314.10021,6021,1421,6000:00:00
2007-09-1721,061.717.60021,1820,6321,1000:00:00
2007-09-1821,521.803.10021,5220,9020,9600:00:00
2007-09-1922,242.209.20022,2421,8422,0300:00:00
2007-09-2022,121.378.30022,2422,0122,1800:00:00
2007-09-2122,201.824.10022,3922,1022,1400:00:00
2007-09-2422,052.350.90022,3122,0022,1000:00:00
2007-09-2521,67915.30022,0021,5121,9700:00:00
2007-09-2621,93803.00022,0921,8021,8000:00:00
2007-09-2721,95924.90022,1421,7522,0800:00:00
2007-09-2821,931.261.00022,0521,6721,9900:00:00
2007-10-0122,221.471.20022,3021,9021,9300:00:00
2007-10-0222,401.209.20022,5822,2422,3000:00:00
2007-10-0322,401.018.50022,5822,2222,4000:00:00
2007-10-0422,551.107.20022,7022,1622,4200:00:00
2007-10-0522,891.495.70022,9222,5022,6000:00:00
2007-10-0822,88564.70023,0022,7822,8900:00:00
2007-10-0922,851.909.00023,0922,6222,8500:00:00
2007-10-1022,821.738.20022,8822,6722,8600:00:00
2007-10-1122,841.725.90022,9122,6922,8400:00:00
2007-10-1222,901.221.10022,9022,5222,7400:00:00
2007-10-1522,761.478.60023,0522,7322,8600:00:00
2007-10-1622,552.535.20022,7922,2122,6900:00:00
2007-10-1722,914.271.60023,0622,3022,3000:00:00
2007-10-1822,672.334.50023,0822,4522,9100:00:00
2007-10-1922,791.668.50022,9722,6622,6800:00:00
2007-10-2222,081.186.70022,4422,0222,3400:00:00
2007-10-2322,602.153.50022,6022,1722,1800:00:00
2007-10-2422,361.252.20022,7022,3222,5300:00:00
2007-10-2522,614.154.90022,7922,3722,6600:00:00
2007-10-2622,881.082.10022,9822,4222,5800:00:00
2007-10-2922,96746.20023,0022,7423,0000:00:00
2007-10-3022,801.144.40022,9122,6222,9100:00:00
2007-10-3122,983.166.30022,9822,6022,7900:00:00
2007-11-0122,851.121.80023,1022,6322,7600:00:00
2007-11-0222,81962.80022,9622,6022,6000:00:00
2007-11-0522,71690.10022,7722,5122,7000:00:00
2007-11-0622,87836.00022,9022,6822,7100:00:00
2007-11-0722,821.197.70022,8822,4022,8800:00:00
2007-11-0822,791.301.80022,7922,4622,7800:00:00
2007-11-0922,61990.50022,8922,5622,8900:00:00
2007-11-1222,791.036.40022,8322,5122,5100:00:00
2007-11-1322,711.178.10022,7622,6122,6600:00:00
2007-11-1422,811.773.10022,9422,6222,8100:00:00
2007-11-1522,771.628.40022,9422,6522,8300:00:00
2007-11-1622,911.619.30023,0022,4922,6400:00:00
2007-11-1922,381.717.30023,0522,3822,9100:00:00
2007-11-2022,871.642.80022,9522,5122,5900:00:00
2007-11-2122,171.413.40022,6922,0522,5600:00:00
2007-11-2222,25856.20022,3622,0122,2600:00:00
2007-11-2322,221.009.90022,4522,0122,3100:00:00
2007-11-2622,211.065.70022,5422,1822,3400:00:00
2007-11-2722,331.473.80022,4022,0222,0800:00:00
2007-11-2822,551.742.90022,6222,0022,4100:00:00
2007-11-2922,251.593.00022,6022,0922,6000:00:00
2007-11-3022,882.248.60022,8822,2122,2100:00:00
2007-12-0322,751.139.20023,0922,7222,8300:00:00
2007-12-0422,691.522.20022,9922,5822,8200:00:00
2007-12-0523,041.441.90023,0922,7922,9100:00:00
2007-12-0622,88946.40023,1022,6823,1000:00:00
2007-12-0723,161.352.80023,2322,8223,0000:00:00
2007-12-1023,501.531.80023,6023,1123,1200:00:00
2007-12-1123,781.695.70023,7823,2423,5500:00:00
2007-12-1223,571.569.80023,7623,2623,4700:00:00
2007-12-1323,201.529.80023,5723,1423,5000:00:00
2007-12-1423,40912.80023,5023,2123,3200:00:00
2007-12-1722,961.442.10023,2322,8523,1300:00:00
2007-12-1822,965.201.70023,3522,8122,9000:00:00
2007-12-1922,931.042.10023,1522,8222,9700:00:00
2007-12-2022,871.287.40023,1522,5322,9500:00:00
2007-12-2122,872.615.00023,2922,8723,0800:00:00
2007-12-2722,262.878.30023,0422,1422,8600:00:00
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