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    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 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    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 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   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 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    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 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
2008-12-0812,99779.60013,6912,7312,8500:00:00
2008-12-0912,891.158.90013,1512,7212,8800:00:00
2008-12-1013,111.006.30013,1412,6212,8400:00:00
2008-12-1112,93779.90013,1512,8013,1200:00:00
2008-12-1212,87960.70012,9612,5312,6200:00:00
2008-12-1513,03661.70013,1912,9013,1000:00:00
2008-12-1613,231.136.30013,3412,9412,9700:00:00
2008-12-1713,372.160.70013,4613,0413,3800:00:00
2008-12-1813,681.296.50013,7513,1513,4400:00:00
2008-12-1913,362.023.10013,5613,1313,5100:00:00
2008-12-2212,931.656.00013,5312,9313,5000:00:00
2008-12-2312,601.112.90013,0912,5312,9500:00:00
2008-12-2912,401.494.90012,7812,1012,6800:00:00
2008-12-3012,601.582.40012,7012,3012,5200:00:00
2009-01-0212,88844.60012,9012,6612,6600:00:00
2009-01-0513,071.157.60013,0912,8912,9800:00:00
2009-01-0613,12671.60013,2213,0413,1500:00:00
2009-01-0713,211.157.60013,2513,0013,1500:00:00
2009-01-0813,10780.20013,2712,9113,1500:00:00
2009-01-0912,84688.00013,2012,7813,2000:00:00
2009-01-1212,45790.80012,8512,4512,7600:00:00
2009-01-1312,882.219.80012,9712,1612,4000:00:00
2009-01-1412,571.501.60012,9812,3912,9800:00:00
2009-01-1512,541.475.50012,7112,3112,5800:00:00
2009-01-1612,491.191.50012,7512,4212,6700:00:00
2009-01-1912,411.043.60012,6512,1712,3500:00:00
2009-01-2012,161.131.30012,5112,0712,3200:00:00
2009-01-2112,071.543.80012,2611,8912,1400:00:00
2009-01-2212,181.225.70012,3312,1412,2900:00:00
2009-01-2311,881.377.70012,2611,6212,2200:00:00
2009-01-2612,211.625.60012,3311,6811,7300:00:00
2009-01-2712,411.276.50012,4612,1112,3000:00:00
2009-01-2812,731.166.60012,7612,4312,6000:00:00
2009-01-2912,591.287.20012,7712,4312,6400:00:00
2009-01-3012,701.167.90012,8912,4312,5900:00:00
2009-02-0212,36894.80012,6112,2312,5600:00:00
2009-02-0312,451.304.70012,7212,2212,5300:00:00
2009-02-0412,80942.90012,9312,4312,6200:00:00
2009-02-0512,771.007.20012,8712,4612,6900:00:00
2009-02-0613,141.001.00013,1512,7512,9000:00:00
2009-02-0913,191.329.90013,2712,9413,1100:00:00
2009-02-1013,05944.70013,3913,0513,1000:00:00
2009-02-1112,811.290.00013,0412,7013,0400:00:00
2009-02-1212,701.004.50012,8912,6112,7100:00:00
2009-02-1312,84935.60013,1712,8012,9000:00:00
2009-02-1612,83678.40012,9812,7212,7800:00:00
2009-02-1712,541.018.30012,9412,3712,7700:00:00
2009-02-1812,60886.10012,7812,4012,5700:00:00
2009-02-1912,50725.70012,8012,4712,6700:00:00
2009-02-2012,051.393.50012,5912,0312,4300:00:00
2009-02-2311,95915.50012,4011,8812,2200:00:00
2009-02-2411,972.300.40012,1311,6711,8000:00:00
2009-02-2511,531.803.20012,2211,3512,0900:00:00
2009-02-2611,361.511.90011,6611,0711,2600:00:00
2009-02-2711,021.711.30011,4110,8811,2900:00:00
2009-03-0210,451.373.70010,8210,4010,7500:00:00
2009-03-0310,321.541.10010,6210,3010,4000:00:00
2009-03-0410,631.053.00010,6510,3610,3600:00:00
2009-03-0510,351.529.20010,9010,3510,6300:00:00
2009-03-0610,101.319.40010,5510,0510,3800:00:00
2009-03-0910,211.503.30010,3810,0010,1100:00:00
2009-03-1010,671.852.10010,729,909,9000:00:00
2009-03-1111,101.649.50011,2110,5810,5800:00:00
2009-03-1211,211.446.40011,3010,8111,0500:00:00
2009-03-1311,151.316.60011,5011,0511,3800:00:00
2009-03-1611,271.030.40011,4711,1411,4500:00:00
2009-03-1711,35956.90011,4611,1311,3400:00:00
2009-03-1811,561.661.00011,8311,4211,4900:00:00
2009-03-1911,53926.40011,7811,4811,7500:00:00
2009-03-2011,692.894.60011,7011,3011,7000:00:00
2009-03-2312,001.405.80012,0611,6811,7200:00:00
2009-03-2411,981.213.80012,3711,7212,3500:00:00
2009-03-2511,921.285.20012,1011,7512,0000:00:00
2009-03-2611,92865.60012,1311,7812,1300:00:00
2009-03-2711,87867.00012,0911,8211,8500:00:00
2009-03-3011,401.164.70012,0011,3411,8700:00:00
2009-03-3111,771.700.80011,8711,4111,4100:00:00
2009-04-0111,991.618.70012,0711,5211,9900:00:00
2009-04-0212,132.394.80012,1511,9712,0900:00:00
2009-04-0312,081.413.60012,1111,9512,1100:00:00
2009-04-0611,931.288.50012,2011,8512,0900:00:00
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