Última Hora: "Web Summit ponderou 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    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 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
2008-04-2420,941.281.50021,1420,4721,0200:00:00
2008-04-2521,301.219.20021,3020,8120,9600:00:00
2008-04-2821,48849.80021,5621,1921,2700:00:00
2008-04-2921,22965.60021,4421,0921,4000:00:00
2008-04-3021,361.186.10021,4021,0121,1400:00:00
2008-05-0221,561.172.50021,7221,4721,5200:00:00
2008-05-0521,52970.40021,6721,3421,5000:00:00
2008-05-0621,56895.60021,5921,3121,5900:00:00
2008-05-0721,52895.50021,6821,4621,5400:00:00
2008-05-0821,64927.50021,6421,3421,5000:00:00
2008-05-0921,311.444.30021,6821,0521,5800:00:00
2008-05-1220,651.090.90020,8620,4920,6800:00:00
2008-05-1320,821.473.10021,0420,6920,8200:00:00
2008-05-1421,201.056.30021,2420,8220,8300:00:00
2008-05-1520,862.790.40021,1720,5421,1700:00:00
2008-05-1620,881.648.30021,0520,8420,9300:00:00
2008-05-1921,08774.50021,0920,8820,9100:00:00
2008-05-2020,762.305.30021,2520,6621,1500:00:00
2008-05-2120,951.712.90021,1020,6320,8600:00:00
2008-05-2220,661.582.30020,8020,4620,8000:00:00
2008-05-2320,031.895.40020,4020,0320,3600:00:00
2008-05-2620,20655.90020,2519,9620,0000:00:00
2008-05-2719,981.425.50020,2719,9120,2400:00:00
2008-05-2820,081.131.60020,2019,8520,0800:00:00
2008-05-2920,211.358.80020,2520,0020,0400:00:00
2008-05-3020,461.397.10020,5020,2520,3300:00:00
2008-06-0220,091.642.90020,4720,0520,4700:00:00
2008-06-0320,081.165.30020,2219,9120,1100:00:00
2008-06-0419,902.256.70020,0419,8220,0200:00:00
2008-06-0519,661.633.00020,1419,5319,9800:00:00
2008-06-0618,981.968.00019,9018,9419,7000:00:00
2008-06-1017,763.182.20018,4017,5818,2700:00:00
2008-06-1117,682.395.50017,9917,3617,7800:00:00
2008-06-1217,601.990.50017,8017,5517,7300:00:00
2008-06-1317,872.416.10017,8917,4217,5300:00:00
2008-06-1617,691.324.00017,9017,5317,8800:00:00
2008-06-1717,78690.30017,8317,6617,8000:00:00
2008-06-1817,221.714.50017,7317,1117,6600:00:00
2008-06-1917,031.911.40017,3616,9317,1100:00:00
2008-06-2017,123.235.00017,3716,8217,0400:00:00
2008-06-2317,132.231.10017,2416,9417,0500:00:00
2008-06-2416,802.047.80017,1116,5717,0300:00:00
2008-06-2516,872.414.20016,9316,6316,7400:00:00
2008-06-2615,842.863.50016,7515,8416,7100:00:00
2008-06-2716,003.829.50016,3515,5115,5300:00:00
2008-06-3015,075.596.40015,8815,0115,6000:00:00
2008-07-0114,534.552.00015,1014,2515,0500:00:00
2008-07-0214,963.698.60015,0914,4214,5000:00:00
2008-07-0314,783.740.30014,9914,5614,7100:00:00
2008-07-0414,411.972.50014,8814,3814,8300:00:00
2008-07-0714,712.008.20014,7814,3414,5200:00:00
2008-07-0814,082.619.90014,3514,0014,3100:00:00
2008-07-0914,332.996.70014,3614,1114,2400:00:00
2008-07-1014,042.822.90014,1213,9314,0900:00:00
2008-07-1113,152.329.60014,2013,1514,1800:00:00
2008-07-1413,281.944.30013,5413,2513,2700:00:00
2008-07-1512,843.049.40013,1912,5213,1900:00:00
2008-07-1612,923.121.70013,1012,6512,8000:00:00
2008-07-1713,463.133.30013,6113,0613,1000:00:00
2008-07-1813,682.802.60013,7413,1013,3400:00:00
2008-07-2113,672.340.80013,9013,3713,6900:00:00
2008-07-2213,902.895.60014,0013,2613,8000:00:00
2008-07-2314,232.297.50014,6114,0414,0400:00:00
2008-07-2414,173.191.50014,4613,9014,4400:00:00
2008-07-2514,553.409.80014,8314,0914,5900:00:00
2008-07-2814,01963.20014,5514,0114,4400:00:00
2008-07-2913,801.981.00013,8213,5513,7400:00:00
2008-07-3013,643.052.50013,9413,2013,8200:00:00
2008-07-3113,662.178.50013,7313,2813,4700:00:00
2008-08-0113,461.349.30013,7813,3613,5300:00:00
2008-08-0413,201.384.30013,5913,1713,3000:00:00
2008-08-0513,882.111.70013,9413,1313,2500:00:00
2008-08-0613,641.985.00014,0413,4514,0400:00:00
2008-08-0713,631.251.20013,8113,5113,5200:00:00
2008-08-0814,001.411.20014,0213,5013,5500:00:00
2008-08-1114,501.770.00014,5013,9414,0300:00:00
2008-08-1214,632.846.40014,9314,3114,5200:00:00
2008-08-1313,981.444.30014,5913,9814,4800:00:00
2008-08-1414,112.260.30014,2613,9014,0200:00:00
2008-08-1514,392.688.50014,4414,0014,1500:00:00
2008-08-1814,27620.00014,4914,1314,3600:00:00
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