Última Hora: "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT    "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-04-0611,931.288.50012,2011,8512,0900:00:00
2009-04-0712,071.647.60012,0811,8812,0500:00:00
2009-04-0812,121.104.00012,1611,8511,8500:00:00
2009-04-0912,35808.40012,4212,0012,0000:00:00
2009-04-1412,682.354.80012,7012,2012,3500:00:00
2009-04-1512,291.657.50012,5512,1812,4800:00:00
2009-04-1612,561.117.70012,5712,2112,2100:00:00
2009-04-1712,921.633.20012,9612,5012,5800:00:00
2009-04-2012,531.058.00013,1012,4513,0000:00:00
2009-04-2112,471.699.90012,4912,2012,4500:00:00
2009-04-2212,74941.40012,7412,1812,2000:00:00
2009-04-2312,64836.30012,8512,5612,7700:00:00
2009-04-2412,721.110.90012,8012,4512,5800:00:00
2009-04-2712,701.073.30012,7412,3912,7300:00:00
2009-04-2812,58787.20012,6812,2612,6800:00:00
2009-04-2913,101.858.90013,1312,6012,7800:00:00
2009-04-3013,602.495.60013,7413,1013,2300:00:00
2009-05-0413,901.372.00013,9213,6413,8900:00:00
2009-05-0514,051.321.60014,0713,7613,8300:00:00
2009-05-0614,161.887.30014,3013,9114,0400:00:00
2009-05-0713,852.019.30014,4013,7914,3000:00:00
2009-05-0814,452.695.40014,4513,9214,0000:00:00
2009-05-1113,672.136.10013,9913,2013,8000:00:00
2009-05-1213,722.474.50013,8513,5213,6800:00:00
2009-05-1313,331.965.00013,8413,2713,7400:00:00
2009-05-1413,332.247.90013,5913,1813,4500:00:00
2009-05-1513,301.335.70013,5013,1313,3500:00:00
2009-05-1813,42980.70013,4513,0613,0700:00:00
2009-05-1913,015.833.90013,2112,9313,1500:00:00
2009-05-2013,152.415.30013,2412,9013,0300:00:00
2009-05-2112,822.157.90013,0912,7613,0600:00:00
2009-05-2212,952.809.00013,0312,7112,8200:00:00
2009-05-2512,87644.70013,0412,7512,9100:00:00
2009-05-2613,161.333.50013,1712,7812,9200:00:00
2009-05-2713,291.852.20013,4513,1213,2400:00:00
2009-05-2813,211.683.90013,3413,1413,2300:00:00
2009-05-2913,301.978.70013,3713,2013,2700:00:00
2009-06-0113,491.207.00013,5813,3213,3200:00:00
2009-06-0213,671.673.60013,7513,3613,4600:00:00
2009-06-0313,732.481.80013,8313,5813,6700:00:00
2009-06-0413,64958.80013,8013,5313,8000:00:00
2009-06-0513,571.843.60013,7213,5113,6200:00:00
2009-06-0813,50916.00013,6113,3013,5100:00:00
2009-06-0913,591.151.30013,6713,3913,6100:00:00
2009-06-1013,561.098.00013,7713,5013,7300:00:00
2009-06-1113,67711.30013,6913,5013,5000:00:00
2009-06-1213,43779.10013,6713,3713,6000:00:00
2009-06-1513,19827.50013,4013,0213,3800:00:00
2009-06-1613,191.408.50013,4013,1113,1100:00:00
2009-06-1713,001.389.70013,2812,9013,2800:00:00
2009-06-1813,071.081.60013,1512,8513,1200:00:00
2009-06-1913,272.182.40013,3513,0213,0900:00:00
2009-06-2212,831.079.70013,3112,8313,2100:00:00
2009-06-2312,901.523.00013,0012,7512,8300:00:00
2009-06-2413,201.045.90013,3412,8012,9400:00:00
2009-06-2513,24980.90013,3112,9513,2500:00:00
2009-06-2613,161.183.40013,4313,0713,2600:00:00
2009-06-2913,271.342.40013,3513,0913,0900:00:00
2009-06-3013,402.603.50013,4613,2013,3600:00:00
2009-07-0113,611.311.60013,6613,4013,4000:00:00
2009-07-0213,341.877.00013,7513,3413,5400:00:00
2009-07-0313,45592.90013,4513,2513,2900:00:00
2009-07-0613,321.242.60013,4013,1513,4000:00:00
2009-07-0713,30975.80013,4913,2313,2300:00:00
2009-07-0813,16923.20013,4013,1513,2500:00:00
2009-07-0913,341.045.50013,4013,1613,1600:00:00
2009-07-1013,041.127.50013,2912,9813,1700:00:00
2009-07-1313,41687.40013,4312,9512,9500:00:00
2009-07-1413,43813.30013,5313,3013,3200:00:00
2009-07-1513,611.136.40013,6713,4713,5400:00:00
2009-07-1613,661.260.50013,6913,5313,6800:00:00
2009-07-1713,961.965.60014,0013,6513,7900:00:00
2009-07-2013,941.248.90013,9513,7613,9500:00:00
2009-07-2114,001.831.50014,0013,7513,9900:00:00
2009-07-2214,081.188.80014,1013,8413,9900:00:00
2009-07-2314,211.535.10014,3014,0214,0500:00:00
2009-07-2414,34911.40014,3414,0914,2100:00:00
2009-07-2714,281.052.70014,4414,2214,3300:00:00
2009-07-2814,441.369.50014,4914,2214,2600:00:00
2009-07-2914,60923.90014,7114,4114,4700:00:00
2009-07-3014,691.354.10014,8414,4214,8300:00:00
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