Última Hora: "Aprovado alargamento de horários dos centros de saúde - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT   "Abstenção do PCP viabiliza Orçamento do Estado para 2021 - RTP" Wed, 25 Nov 2020 21:32:00 GMT    "O que já se sabe sobre a vacinação contra a covid-19 em Portugal - Jornal de Notícias" Wed, 25 Nov 2020 18:39:00 GMT    "Os últimos minutos da vida de Maradona: da caminhada habitual ao choque de quem dele cuidava - Record" Wed, 25 Nov 2020 18:33:53 GMT    "Web Summit estudou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "Covid-19: Julgamento de Rui Pinto suspenso por contacto de juíza - A Bola" Wed, 25 Nov 2020 14:05:00 GMT    "Portugal volta a bater recorde nos cuidados intensivos por covid-19 - Jornal de Notícias" Wed, 25 Nov 2020 14:25:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-2722,262.878.30023,0422,1422,8600:00:00
2007-12-2822,041.787.90022,2621,4922,1700:00:00
2008-01-0221,991.409.30022,6021,5121,8400:00:00
2008-01-0321,542.531.30022,2521,3121,9800:00:00
2008-01-0421,382.600.80021,5221,1221,4900:00:00
2008-01-0721,321.749.60021,6721,0221,3500:00:00
2008-01-0821,452.193.30021,7021,2621,4000:00:00
2008-01-0921,252.523.80021,4020,9021,3000:00:00
2008-01-1021,061.568.80021,4720,9221,3100:00:00
2008-01-1120,861.186.70021,1820,7720,9900:00:00
2008-01-1420,971.086.00021,2220,8020,8600:00:00
2008-01-1520,301.516.90020,9620,1620,8300:00:00
2008-01-1620,272.132.70020,7519,9020,0700:00:00
2008-01-1720,391.879.40020,8820,2720,4000:00:00
2008-01-1820,512.443.50020,9620,1620,4000:00:00
2008-01-2119,542.653.90020,3719,4420,2100:00:00
2008-01-2219,743.181.10020,0018,6618,6700:00:00
2008-01-2319,312.117.90019,9719,0919,8400:00:00
2008-01-2420,502.774.50020,5019,7019,8700:00:00
2008-01-2520,412.280.40020,8620,2520,7000:00:00
2008-01-2820,011.658.20020,3319,8820,1300:00:00
2008-01-2920,681.779.60020,7220,0520,0700:00:00
2008-01-3020,681.533.40021,0020,4820,5800:00:00
2008-01-3120,362.514.90020,9419,9220,6500:00:00
2008-02-0120,841.648.50020,8920,4120,7000:00:00
2008-02-0420,90998.90020,9820,5120,8500:00:00
2008-02-0519,582.459.30020,8919,4020,8700:00:00
2008-02-0619,911.523.70020,1819,4119,5000:00:00
2008-02-0719,511.600.80020,0019,4119,9100:00:00
2008-02-0819,591.458.90019,9319,3019,5900:00:00
2008-02-1119,351.277.40019,6919,1519,3100:00:00
2008-02-1220,011.944.50020,1519,3519,4600:00:00
2008-02-1320,371.465.70020,4619,6719,9100:00:00
2008-02-1420,571.791.50020,8020,2320,6000:00:00
2008-02-1520,403.326.90021,1920,3220,5800:00:00
2008-02-1820,891.259.70020,9220,4620,4600:00:00
2008-02-1920,921.327.90021,1420,4120,7600:00:00
2008-02-2020,531.696.10020,7520,4520,6900:00:00
2008-02-2120,721.415.50020,9620,5120,6500:00:00
2008-02-2220,48928.40020,7320,3520,5100:00:00
2008-02-2520,821.240.90020,8820,5920,5900:00:00
2008-02-2621,171.437.60021,2720,6920,9000:00:00
2008-02-2721,031.568.10021,3720,6721,1600:00:00
2008-02-2820,891.443.10021,3020,7021,3000:00:00
2008-02-2920,941.661.10021,0320,6020,7600:00:00
2008-03-0320,451.715.30020,7820,3520,6300:00:00
2008-03-0419,842.772.30020,5519,6820,5500:00:00
2008-03-0520,943.277.70020,9420,0220,1600:00:00
2008-03-0620,654.926.40021,0220,4220,9600:00:00
2008-03-0720,502.021.10020,7520,2620,3700:00:00
2008-03-1020,271.511.50020,7220,1320,3100:00:00
2008-03-1120,632.650.50020,8720,2720,2800:00:00
2008-03-1220,861.963.40021,0720,5120,8400:00:00
2008-03-1320,481.690.10020,6920,1320,4100:00:00
2008-03-1420,391.774.60020,9920,2820,6400:00:00
2008-03-1820,362.197.80020,3820,0920,2900:00:00
2008-03-1920,101.848.20020,5920,0020,5900:00:00
2008-03-2020,032.849.80020,3019,8020,0200:00:00
2008-03-2520,401.670.70020,5920,2120,5000:00:00
2008-03-2619,971.341.00020,3919,9120,3600:00:00
2008-03-2720,411.814.30020,4619,9019,9500:00:00
2008-03-2820,591.479.60020,6820,4020,5000:00:00
2008-03-3120,642.374.20020,7420,2620,5900:00:00
2008-04-0120,781.718.70020,7920,5620,6300:00:00
2008-04-0221,001.530.70021,0020,7420,8400:00:00
2008-04-0320,961.011.30021,0020,7520,9900:00:00
2008-04-0420,951.070.20021,0020,8120,9900:00:00
2008-04-0720,94829.80021,1420,8321,0000:00:00
2008-04-0820,841.004.40020,9020,5820,9000:00:00
2008-04-0920,58723.20020,8620,5820,7100:00:00
2008-04-1020,551.830.90020,6820,2520,6500:00:00
2008-04-1120,261.214.40020,7520,0520,3700:00:00
2008-04-1420,101.049.60020,4720,0320,2100:00:00
2008-04-1520,341.531.40020,5020,1020,1000:00:00
2008-04-1620,821.155.70020,8220,3920,5800:00:00
2008-04-1720,811.157.60020,9420,5020,9000:00:00
2008-04-1821,121.585.70021,1520,7720,8600:00:00
2008-04-2121,131.703.70021,2320,9321,1700:00:00
2008-04-2220,861.469.20021,1420,7421,1200:00:00
2008-04-2321,081.342.60021,1720,7020,8700:00:00
2008-04-2420,941.281.50021,1420,4721,0200:00:00
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