Última Hora: "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "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    "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    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 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    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 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    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 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
2010-03-2414,901.474.20015,1014,8215,0900:00:00
2010-03-2515,061.208.50015,1114,8214,9900:00:00
2010-03-2614,557.587.30014,7114,3014,4000:00:00
2010-03-2914,432.523.50014,6014,3814,5900:00:00
2010-03-3014,411.737.10014,5914,4014,4800:00:00
2010-03-3114,251.652.60014,5514,2114,4000:00:00
2010-04-0114,511.084.30014,5214,2414,4100:00:00
2010-04-0614,601.454.00014,6514,4514,6500:00:00
2010-04-0714,561.444.00014,6914,5114,6300:00:00
2010-04-0814,441.662.80014,6314,2714,5100:00:00
2010-04-0914,692.278.90014,7314,5014,5400:00:00
2010-04-1214,551.631.40014,8414,5514,7000:00:00
2010-04-1314,651.741.20014,6514,5014,5000:00:00
2010-04-1414,612.062.10014,7814,5914,7400:00:00
2010-04-1514,702.165.60014,7314,5514,6100:00:00
2010-04-1614,592.732.30014,7414,5214,6000:00:00
2010-04-1914,471.331.70014,5814,4014,5000:00:00
2010-04-2014,511.333.70014,6514,4114,5800:00:00
2010-04-2114,281.403.30014,5814,2114,5200:00:00
2010-04-2213,991.903.10014,3413,9414,2200:00:00
2010-04-2313,951.929.30014,1013,9414,0500:00:00
2010-04-2613,941.675.30014,1613,8114,1400:00:00
2010-04-2713,273.142.00013,8513,2713,8500:00:00
2010-04-2813,034.195.40013,4812,7113,0600:00:00
2010-04-2913,423.076.50013,4713,0513,0500:00:00
2010-04-3013,102.892.10013,5213,0213,2800:00:00
2010-05-0313,341.052.60013,3612,9813,1000:00:00
2010-05-0412,792.757.70013,4412,7413,4400:00:00
2010-05-0512,323.679.90012,6512,1512,5500:00:00
2010-05-0612,214.138.00012,5912,1512,3200:00:00
2010-05-0711,634.248.30012,3011,5212,1200:00:00
2010-05-1012,685.656.30012,6911,8612,2100:00:00
2010-05-1112,243.975.80012,6412,0512,5100:00:00
2010-05-1212,475.664.90012,8212,1412,2300:00:00
2010-05-1312,361.997.30012,7412,2512,7200:00:00
2010-05-1411,773.070.30012,5611,6112,5600:00:00
2010-05-1711,691.880.60011,9911,5611,6200:00:00
2010-05-1812,012.041.50012,2011,7711,7700:00:00
2010-05-1911,752.341.20012,0211,6411,8900:00:00
2010-05-2011,582.539.30011,9311,3511,8100:00:00
2010-05-2111,694.311.70011,8311,4011,6100:00:00
2010-05-2410,972.288.60011,3910,7311,3400:00:00
2010-05-2510,764.084.40010,8210,5910,7000:00:00
2010-05-2610,782.243.30010,9910,7610,8200:00:00
2010-05-2711,594.936.60011,7010,9011,0000:00:00
2010-05-2811,743.430.90011,8411,4811,6600:00:00
2010-05-3111,571.286.70011,8811,5411,7400:00:00
2010-06-0111,612.446.20011,6711,3011,5800:00:00
2010-06-0211,651.594.70011,7011,3111,6100:00:00
2010-06-0311,531.777.50011,8611,5111,8100:00:00
2010-06-0411,402.521.30011,6411,3011,5700:00:00
2010-06-0711,201.803.70011,4011,0911,2600:00:00
2010-06-0811,022.210.00011,2510,8511,2500:00:00
2010-06-0911,262.483.60011,2610,9411,0000:00:00
2010-06-1011,692.690.00011,7511,0711,1600:00:00
2010-06-1112,103.184.20012,2311,6611,7100:00:00
2010-06-1412,282.382.80012,3812,0712,1400:00:00
2010-06-1512,342.103.50012,4712,1912,2400:00:00
2010-06-1612,102.268.10012,4611,9512,3500:00:00
2010-06-1712,111.610.90012,2312,0012,0300:00:00
2010-06-1812,253.810.50012,3212,0712,0700:00:00
2010-06-2112,513.015.80012,7912,4112,4900:00:00
2010-06-2212,482.329.50012,5812,3512,5000:00:00
2010-06-2312,401.791.10012,6412,3212,4000:00:00
2010-06-2412,001.675.00012,4411,9312,4400:00:00
2010-06-2512,132.229.00012,2411,9112,0000:00:00
2010-06-2812,321.504.30012,3712,0112,2000:00:00
2010-06-2911,801.723.60012,2111,8012,2000:00:00
2010-06-3011,841.962.10011,9811,6611,7600:00:00
2010-07-0111,782.281.00012,0111,5511,6800:00:00
2010-07-0212,092.578.40012,3311,7511,7700:00:00
2010-07-0513,562.171.90013,6412,0712,0800:00:00
2010-07-0614,3211.899.10014,4813,7414,2500:00:00
2010-07-0714,078.254.20014,4013,9414,4000:00:00
2010-07-0814,606.557.90014,8514,3314,4000:00:00
2010-07-0914,363.121.40014,6014,3014,5800:00:00
2010-07-1214,132.686.90014,4814,0314,3600:00:00
2010-07-1314,173.046.00014,3614,0814,1900:00:00
2010-07-1414,112.921.40014,2214,0214,2200:00:00
2010-07-1513,926.054.30014,2013,6514,0200:00:00
2010-07-1613,882.315.90014,1213,8014,0100:00:00
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