Última Hora: "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-2015,38917.20015,6515,3315,4400:00:00
2009-11-2315,62763.20015,8015,6015,8000:00:00
2009-11-2415,57802.40015,7415,4215,6000:00:00
2009-11-2515,56698.80015,7015,4315,6500:00:00
2009-11-2615,07777.20015,5915,0515,4100:00:00
2009-11-2715,24875.70015,3114,7214,7500:00:00
2009-11-3015,181.119.60015,4014,9415,3200:00:00
2009-12-0115,54817.40015,5415,2615,3200:00:00
2009-12-0215,37941.20015,5215,3015,4900:00:00
2009-12-0415,45753.70015,5115,2215,4000:00:00
2009-12-0715,44627.70015,5715,3415,4000:00:00
2009-12-0914,891.648.50015,3414,8015,1900:00:00
2009-12-1114,971.361.90015,0014,7414,7400:00:00
2009-12-1414,951.250.50015,1014,7114,9400:00:00
2009-12-1515,111.934.00015,1914,8115,0500:00:00
2009-12-1615,311.407.70015,3115,0715,0700:00:00
2009-12-1715,051.456.90015,2815,0115,1100:00:00
2009-12-1814,821.509.90015,1514,8115,1200:00:00
2009-12-2115,121.248.20015,1614,8514,9000:00:00
2009-12-2215,341.564.30015,4015,1215,1200:00:00
2009-12-2315,471.596.90015,4815,3315,4400:00:00
2009-12-2815,64859.40015,6515,3915,5000:00:00
2009-12-2915,701.351.30015,7215,6015,7000:00:00
2009-12-3015,72927.60015,7515,6515,7400:00:00
2010-01-0415,951.362.40015,9515,7815,7900:00:00
2010-01-0516,021.357.90016,0715,9316,0500:00:00
2010-01-0616,08984.60016,1515,9716,0400:00:00
2010-01-0715,951.368.30016,0815,9315,9400:00:00
2010-01-0815,801.926.50016,0915,6916,0900:00:00
2010-01-1115,681.714.60015,9815,6515,9400:00:00
2010-01-1215,332.015.10015,6515,2515,5500:00:00
2010-01-1315,381.298.10015,5315,2815,2800:00:00
2010-01-1415,491.395.20015,5015,3215,4400:00:00
2010-01-1515,202.027.70015,5815,1515,5700:00:00
2010-01-1815,25552.30015,3115,1215,2800:00:00
2010-01-1915,441.052.00015,5415,0715,2200:00:00
2010-01-2015,071.390.00015,5315,0115,4000:00:00
2010-01-2114,841.857.90015,1514,7715,1000:00:00
2010-01-2214,811.935.10015,0214,7614,8500:00:00
2010-01-2514,702.473.70014,8614,6514,7500:00:00
2010-01-2614,891.348.10015,0214,6714,6700:00:00
2010-01-2714,732.080.20014,9814,6614,7600:00:00
2010-01-2814,501.966.20014,9814,5014,8200:00:00
2010-01-2914,672.076.90014,8914,5314,5300:00:00
2010-02-0114,801.364.20014,9314,6214,6200:00:00
2010-02-0215,041.096.90015,0614,7614,7600:00:00
2010-02-0413,784.117.80014,8313,7714,8100:00:00
2010-02-0513,364.137.90013,7713,3613,7200:00:00
2010-02-0813,723.041.80013,8013,3513,3500:00:00
2010-02-0913,812.089.20013,8913,5513,6200:00:00
2010-02-1013,752.113.90013,9013,6513,7500:00:00
2010-02-1113,383.696.10013,8513,3213,8500:00:00
2010-02-1213,282.643.50013,5313,1713,4900:00:00
2010-02-1513,441.230.50013,5513,3513,4000:00:00
2010-02-1613,491.565.70013,5913,3013,5900:00:00
2010-02-1713,601.547.60013,6813,4113,5200:00:00
2010-02-1813,642.019.30013,6813,4813,5900:00:00
2010-02-1913,952.993.70013,9813,4613,5200:00:00
2010-02-2213,991.432.50014,1913,8514,1100:00:00
2010-02-2313,781.291.50014,1013,6813,9900:00:00
2010-02-2413,721.190.90013,8813,5713,8500:00:00
2010-02-2513,521.656.50013,8913,3413,8200:00:00
2010-02-2613,841.581.30013,8713,5813,6800:00:00
2010-03-0113,981.368.70014,0913,8713,9400:00:00
2010-03-0214,152.129.30014,1513,9414,0400:00:00
2010-03-0314,261.329.00014,3013,9514,1400:00:00
2010-03-0414,411.982.00014,4814,1114,1100:00:00
2010-03-0514,851.787.10014,8814,3114,4000:00:00
2010-03-0814,801.109.60014,9614,7014,9600:00:00
2010-03-0914,661.385.40014,8514,5614,8500:00:00
2010-03-1014,841.464.20014,8814,6114,7400:00:00
2010-03-1114,711.340.30014,8914,6614,7300:00:00
2010-03-1214,911.364.70014,9814,7414,7700:00:00
2010-03-1514,851.148.70015,0014,7715,0000:00:00
2010-03-1614,921.325.70014,9714,7814,9300:00:00
2010-03-1715,031.208.10015,1014,9114,9500:00:00
2010-03-1815,061.891.40015,1814,9515,0400:00:00
2010-03-1915,001.369.40015,1914,9615,1500:00:00
2010-03-2214,881.556.60015,0514,6515,0500:00:00
2010-03-2315,001.030.40015,0714,8214,8200:00:00
2010-03-2414,901.474.20015,1014,8215,0900:00:00
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