Última Hora: "OE2021: A meio do terceiro dia já foram aprovadas quase 40 propostas por maioria negativa - Jornal Económico" Tue, 24 Nov 2020 18:01:00 GMT    "Macho analfabeto: Indígena brasileira que acusou Portugal de ter dívida histórica defende-se - CMTV" Tue, 24 Nov 2020 11:10:21 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 13:41:00 GMT    "Portugal no top 10 dos países europeus com mais casos por 100 mil habitantes - RTP" Tue, 24 Nov 2020 14:45:00 GMT    "COVID-19: Mais de 30 casos em surto num lar de Chaves - SAPO Lifestyle" Tue, 24 Nov 2020 14:50:00 GMT   "Covid-19. Internamentos nunca foram tão altos, mas número de recuperados também chega a novo máximo - Observador" Tue, 24 Nov 2020 14:32:00 GMT    "Cofundadora do movimento ?Médicos pela Verdade? deu receita para manipular resultados de teste à covid-19 - Expresso" Mon, 23 Nov 2020 22:40:00 GMT    "Porto foi o concelho com maior eficácia financeira em 2019 - Jornal de Notícias" Tue, 24 Nov 2020 08:31:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - SIC Notícias" Tue, 24 Nov 2020 08:46:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-08-1814,27620.00014,4914,1314,3600:00:00
2008-08-1913,601.399.40014,1013,6014,0600:00:00
2008-08-2013,751.019.20013,7713,5013,6100:00:00
2008-08-2113,421.342.30013,6513,4013,6000:00:00
2008-08-2213,811.570.30013,8513,3113,4500:00:00
2008-08-2513,62707.90013,8113,6013,8100:00:00
2008-08-2613,811.071.90013,8413,4213,5200:00:00
2008-08-2713,961.400.60014,0013,6413,9200:00:00
2008-08-2814,051.215.20014,1513,7913,8900:00:00
2008-08-2914,131.098.40014,1513,9414,1200:00:00
2008-09-0114,13641.90014,2113,8513,9500:00:00
2008-09-0214,761.921.70014,9113,8714,1200:00:00
2008-09-0314,681.622.80014,9214,5814,7200:00:00
2008-09-0414,061.892.90014,7214,0614,7200:00:00
2008-09-0513,672.020.70014,0313,6314,0300:00:00
2008-09-0814,191.821.20014,3313,9013,9000:00:00
2008-09-0914,011.281.20014,3313,9314,1800:00:00
2008-09-1013,871.618.70014,1113,8613,9400:00:00
2008-09-1113,891.325.80014,0613,6513,8900:00:00
2008-09-1214,161.437.10014,2413,9114,1600:00:00
2008-09-1513,681.943.20013,9613,6213,7600:00:00
2008-09-1613,694.557.30014,1813,5713,8200:00:00
2008-09-1713,562.743.70014,0413,5613,7600:00:00
2008-09-1813,643.172.00014,1113,5013,5900:00:00
2008-09-1914,866.306.40015,3014,5115,0000:00:00
2008-09-2214,712.788.00015,0014,5914,7400:00:00
2008-09-2314,342.486.30014,9814,2314,9000:00:00
2008-09-2414,092.184.90014,4913,9514,3700:00:00
2008-09-2514,352.351.70014,5514,1014,1500:00:00
2008-09-2614,352.158.10014,4113,9014,0500:00:00
2008-09-2913,812.576.00014,5413,8014,4000:00:00
2008-09-3013,822.939.10014,2213,5213,6300:00:00
2008-10-0114,182.767.60014,3013,8414,0500:00:00
2008-10-0214,102.625.00014,5714,0014,2000:00:00
2008-10-0314,382.186.90014,4013,9014,1000:00:00
2008-10-0613,612.237.60014,1613,5314,0600:00:00
2008-10-0713,763.759.10014,1513,7413,7900:00:00
2008-10-0813,104.274.50013,8512,8213,1900:00:00
2008-10-0912,762.459.70013,4712,6613,2100:00:00
2008-10-1011,843.601.30012,5611,5111,5100:00:00
2008-10-1312,712.391.60012,7112,0112,1100:00:00
2008-10-1413,252.259.30013,6012,9613,6000:00:00
2008-10-1512,442.146.70013,2312,3813,0800:00:00
2008-10-1612,573.019.50012,9612,0112,0100:00:00
2008-10-1712,512.962.30013,1412,3313,1000:00:00
2008-10-2012,752.175.00012,8312,4612,6800:00:00
2008-10-2112,752.467.10013,0912,6512,8700:00:00
2008-10-2212,122.289.50012,8512,0312,6800:00:00
2008-10-2312,312.774.70012,4811,9512,1200:00:00
2008-10-2412,161.971.90012,3011,6112,0100:00:00
2008-10-2711,931.693.60012,0411,3411,7500:00:00
2008-10-2811,832.173.30012,5911,5111,6300:00:00
2008-10-2912,451.313.70012,5612,2012,5600:00:00
2008-10-3013,001.556.30013,0012,5012,6600:00:00
2008-10-3113,392.287.20013,5012,7513,0900:00:00
2008-11-0313,881.619.10013,9813,1913,5500:00:00
2008-11-0414,452.637.40014,5013,8513,9600:00:00
2008-11-0514,451.566.60014,7214,1414,3500:00:00
2008-11-0613,262.086.30014,3713,2514,2000:00:00
2008-11-0713,871.713.00013,8913,2513,3100:00:00
2008-11-1013,571.560.80014,3513,4414,2000:00:00
2008-11-1113,271.340.70013,6513,1513,4100:00:00
2008-11-1213,441.736.20013,8513,2513,6700:00:00
2008-11-1313,111.393.90013,5713,0313,4200:00:00
2008-11-1413,22938.70013,5813,1213,5800:00:00
2008-11-1712,671.151.80013,3012,5913,1900:00:00
2008-11-1812,661.005.20012,7912,4212,6700:00:00
2008-11-1912,691.600.20012,9512,6312,7000:00:00
2008-11-2012,191.909.60012,5012,0012,4400:00:00
2008-11-2112,241.731.00012,7012,0512,3000:00:00
2008-11-2412,981.844.70012,9812,4412,4600:00:00
2008-11-2513,001.890.80013,2512,7512,8400:00:00
2008-11-2612,95968.90013,0512,6712,9000:00:00
2008-11-2713,02901.20013,2012,9013,0200:00:00
2008-11-2813,241.340.40013,2412,7713,1200:00:00
2008-12-0112,70988.80013,1712,6013,0600:00:00
2008-12-0213,051.663.20013,2012,4512,5100:00:00
2008-12-0313,171.118.60013,2712,7512,9200:00:00
2008-12-0412,941.698.10013,5912,7413,1500:00:00
2008-12-0512,331.316.10012,7612,2612,7300:00:00
2008-12-0812,99779.60013,6912,7312,8500:00:00
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