Última Hora: "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-1415,9144.60015,9615,7715,8500:00:00
2000-08-1515,9521.10015,9515,7715,9000:00:00
2000-08-1616,00109.50016,0415,8115,9500:00:00
2000-08-1716,1124.50016,1115,9916,0500:00:00
2000-08-1816,40204.80016,4016,0116,2000:00:00
2000-08-2116,0034.40016,2716,0016,2700:00:00
2000-08-2216,0055.60016,1516,0016,0200:00:00
2000-08-2316,1233.00016,1816,0016,0200:00:00
2000-08-2416,0057.40016,0916,0016,0000:00:00
2000-08-2515,8879.20016,0815,7516,0800:00:00
2000-08-2815,9056.50015,9015,7615,8500:00:00
2000-08-2916,03322.80016,0415,7615,7600:00:00
2000-08-3016,1029.70016,3015,8516,0300:00:00
2000-08-3116,06315.10016,1015,8516,0000:00:00
2000-09-0116,028.40016,2516,0116,2500:00:00
2000-09-0416,0039.70016,1016,0016,0500:00:00
2000-09-0516,0542.80016,1016,0016,0500:00:00
2000-09-0616,1739.30016,2016,0016,1000:00:00
2000-09-0716,0349.50016,2516,0116,2000:00:00
2000-09-0816,01158.30016,1216,0016,1200:00:00
2000-09-1116,0624.80016,2516,0216,0200:00:00
2000-09-1216,1231.50016,2516,0616,2500:00:00
2000-09-1316,1255.30016,2416,1216,2400:00:00
2000-09-1416,2356.80016,2316,1016,1000:00:00
2000-09-1516,2445.70016,2416,1216,1200:00:00
2000-09-1816,20675.00016,2016,1216,1900:00:00
2000-09-1916,24100.70016,2416,1516,2000:00:00
2000-09-2016,2583.70016,2516,1316,1300:00:00
2000-09-2116,27189.90016,3016,1516,1900:00:00
2000-09-2216,7027.00016,7016,2516,3400:00:00
2000-09-2516,7035.60016,7016,4516,5600:00:00
2000-09-2616,7033.40016,7016,2516,2500:00:00
2000-09-2716,7071.20016,7016,3516,3500:00:00
2000-09-2817,05477.80017,1616,5516,7400:00:00
2000-09-2917,30250.40017,3016,8016,8000:00:00
2000-10-0217,53110.50017,5317,0017,0000:00:00
2000-10-0317,80155.70017,9017,3017,3000:00:00
2000-10-0418,30309.30018,3417,7017,7000:00:00
2000-10-0518,04188.60018,3518,0418,3500:00:00
2000-10-0618,06482.30018,2518,0418,0400:00:00
2000-10-0918,14601.60018,2418,0418,2000:00:00
2000-10-1018,35198.00018,3518,0518,0500:00:00
2000-10-1118,76210.40018,7618,2618,3600:00:00
2000-10-1218,76018,7618,7618,7600:00:00
2000-10-1318,75181.90018,8518,3418,3400:00:00
2000-10-1617,61444.90018,3017,3118,0400:00:00
2000-10-1717,6092.90017,9917,1517,9900:00:00
2000-10-1818,25376.00018,4017,6017,6000:00:00
2000-10-1918,00267.80018,2617,7518,2500:00:00
2000-10-2018,15252.50018,3018,0118,0100:00:00
2000-10-2318,09154.10018,2018,0118,2000:00:00
2000-10-2417,9579.80018,0417,8017,8500:00:00
2000-10-2517,99119.70018,0917,7717,7700:00:00
2000-10-2618,0549.10018,0517,9317,9900:00:00
2000-10-2718,0031.20018,0017,9017,9500:00:00
2000-10-3018,20158.10018,2017,9017,9000:00:00
2000-10-3118,20018,2018,2018,2000:00:00
2000-11-0118,20018,2018,2018,2000:00:00
2000-11-0217,39231.80017,9016,7017,8000:00:00
2000-11-0317,7545.90017,8017,1517,1500:00:00
2000-11-0617,7523.20017,7917,6517,6500:00:00
2000-11-0717,9038.70017,9017,6717,7500:00:00
2000-11-0817,9399.40018,1017,7417,8000:00:00
2000-11-0917,9718.70017,9717,7017,9000:00:00
2000-11-1017,9460.10018,0917,9017,9000:00:00
2000-11-1317,9939.80017,9917,9017,9200:00:00
2000-11-1418,0050.50018,0017,7017,9100:00:00
2000-11-1518,1085.30018,1517,7717,8700:00:00
2000-11-1618,0179.00018,1117,9618,0000:00:00
2000-11-1718,00105.10018,0017,8517,8500:00:00
2000-11-2017,8139.60018,0017,8117,9000:00:00
2000-11-2117,5027.30017,5517,3017,5000:00:00
2000-11-2217,2534.10017,6017,2017,6000:00:00
2000-11-2317,1045.30017,2417,1017,1500:00:00
2000-11-2417,1053.90017,1417,0017,0000:00:00
2000-11-2716,999.50017,1616,8017,0000:00:00
2000-11-2817,5028.20017,5016,8016,8000:00:00
2000-11-2917,2544.90017,5517,0217,5500:00:00
2000-11-3017,3115.90017,4417,0017,0000:00:00
2000-12-0116,9056.80017,4016,9017,4000:00:00
2000-12-0416,8016.70017,1216,6017,1200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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