Última Hora: "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Aprovado alargamento de horários dos centros de saúde - Jornal de Negócios" Tue, 24 Nov 2020 22:11:00 GMT    "O que já se sabe sobre a vacinação contra a covid-19 em Portugal - Jornal de Notícias" Wed, 25 Nov 2020 18:39:00 GMT   "Abstenção do PCP viabiliza Orçamento do Estado para 2021 - RTP" Wed, 25 Nov 2020 21:32:00 GMT    "Covid-19: Julgamento de Rui Pinto suspenso por contacto de juíza - A Bola" Wed, 25 Nov 2020 14:05:00 GMT    "Portugal volta a bater recorde nos cuidados intensivos por covid-19 - Jornal de Notícias" Wed, 25 Nov 2020 14:25:00 GMT    "Madeira tem 16 novos casos positivos de Covid-19 - DNoticias" Tue, 24 Nov 2020 20:20:00 GMT    "Web Summit estudou 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    "Os últimos minutos da vida de Maradona: da caminhada habitual ao choque de quem dele cuidava - Record" Wed, 25 Nov 2020 18:33:53 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 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
2009-07-3014,691.354.10014,8414,4214,8300:00:00
2009-07-3114,531.464.20014,7514,3214,5400:00:00
2009-08-0314,671.152.30014,8114,5114,5200:00:00
2009-08-0414,84959.60014,8514,4814,6800:00:00
2009-08-0514,64946.10014,9814,5614,9400:00:00
2009-08-0614,761.063.80014,9714,7414,8000:00:00
2009-08-0714,96919.80015,0914,6614,6600:00:00
2009-08-1015,06889.60015,1314,9014,9800:00:00
2009-08-1114,82849.80015,2014,7515,2000:00:00
2009-08-1214,94699.70015,0114,6514,7900:00:00
2009-08-1315,21880.90015,2614,8214,9600:00:00
2009-08-1414,851.196.90015,2514,7115,2000:00:00
2009-08-1714,65921.60014,8514,5314,8500:00:00
2009-08-1814,78552.20014,7914,5914,7200:00:00
2009-08-1914,81634.50014,9414,5214,6100:00:00
2009-08-2014,93878.30015,0614,7614,8900:00:00
2009-08-2114,921.965.90015,1814,8214,9100:00:00
2009-08-2415,071.023.20015,1914,9415,0600:00:00
2009-08-2515,22717.10015,2415,0015,0000:00:00
2009-08-2615,20970.70015,2315,0715,1400:00:00
2009-08-2715,12630.50015,2915,0015,1100:00:00
2009-08-2815,20624.80015,3815,1415,2900:00:00
2009-08-3115,18605.80015,2915,0515,0500:00:00
2009-09-0114,761.665.00015,3014,7515,3000:00:00
2009-09-0214,791.104.80014,8014,5114,8000:00:00
2009-09-0314,74859.30014,9014,6314,8500:00:00
2009-09-0414,671.297.10014,8514,5814,7500:00:00
2009-09-0714,88684.80014,8914,6914,7000:00:00
2009-09-0814,721.582.30014,9714,6114,9000:00:00
2009-09-0914,781.783.80014,8114,6914,7500:00:00
2009-09-1014,851.148.80014,9014,7014,8000:00:00
2009-09-1115,101.250.90015,1214,8114,8100:00:00
2009-09-1415,20966.90015,2514,9014,9000:00:00
2009-09-1515,231.144.20015,2515,1215,1800:00:00
2009-09-1615,171.885.90015,3015,0515,2600:00:00
2009-09-1715,101.603.20015,2515,0615,2500:00:00
2009-09-1814,982.034.70015,1614,9115,0700:00:00
2009-09-2114,971.047.10015,0214,8514,9300:00:00
2009-09-2215,122.273.00015,2514,9815,0600:00:00
2009-09-2315,21834.20015,2215,0715,0700:00:00
2009-09-2415,121.400.10015,3214,9515,1500:00:00
2009-09-2515,12871.80015,2415,0015,0300:00:00
2009-09-2815,651.795.30015,7815,0615,2400:00:00
2009-09-2915,431.540.40015,7815,3915,7800:00:00
2009-09-3015,511.675.40015,7015,2315,5900:00:00
2009-10-0115,411.380.80015,7615,4015,5500:00:00
2009-10-0215,301.406.20015,4815,1915,2400:00:00
2009-10-0515,481.063.50015,5715,2215,2600:00:00
2009-10-0615,771.347.90015,8915,5215,5200:00:00
2009-10-0715,69622.80015,8015,6215,7300:00:00
2009-10-0815,851.002.00015,9415,7215,8400:00:00
2009-10-0915,751.457.60016,0015,6915,8600:00:00
2009-10-1215,90711.20016,0415,8015,8000:00:00
2009-10-1315,741.425.80015,8715,5315,7900:00:00
2009-10-1415,901.237.50016,0515,8015,8500:00:00
2009-10-1515,651.575.20015,9815,6215,9600:00:00
2009-10-1615,703.000.30015,8515,3015,8300:00:00
2009-10-1915,971.124.90016,0815,7015,7800:00:00
2009-10-2015,821.207.00016,1015,7716,0600:00:00
2009-10-2115,811.359.00015,9515,5415,6600:00:00
2009-10-2215,771.462.30015,8215,5415,7200:00:00
2009-10-2315,651.493.70015,9715,6515,8300:00:00
2009-10-2615,651.962.10015,9015,6115,8900:00:00
2009-10-2715,192.061.50015,5015,1715,5000:00:00
2009-10-2814,713.019.20015,0914,7015,0200:00:00
2009-10-2914,901.819.20014,9514,6014,6400:00:00
2009-10-3014,492.319.70015,1514,4914,8100:00:00
2009-11-0214,651.156.50014,7814,3614,3600:00:00
2009-11-0314,511.649.60014,6414,4214,4800:00:00
2009-11-0414,761.367.10014,8814,5714,6400:00:00
2009-11-0515,011.261.60015,1214,6914,9900:00:00
2009-11-0615,121.676.10015,2814,9415,2200:00:00
2009-11-0915,44973.60015,5215,2315,3100:00:00
2009-11-1015,541.253.80015,5914,7515,3500:00:00
2009-11-1115,431.167.10015,6815,3915,6000:00:00
2009-11-1315,371.533.80015,4615,2815,4200:00:00
2009-11-1615,621.073.20015,6515,4515,5600:00:00
2009-11-1715,631.261.10015,7715,5215,5200:00:00
2009-11-1815,721.005.00015,7515,5915,6200:00:00
2009-11-1915,42739.40015,7415,3815,6500:00:00
2009-11-2015,38917.20015,6515,3315,4400:00:00
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