Última Hora: "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-1613,882.315.90014,1213,8014,0100:00:00
2010-07-1913,861.125.40014,0513,7513,8700:00:00
2010-07-2013,842.019.30014,0013,6514,0000:00:00
2010-07-2113,613.110.60013,9513,6013,9500:00:00
2010-07-2213,862.558.50013,9413,5013,5500:00:00
2010-07-2313,355.309.40013,7713,1013,6600:00:00
2010-07-2613,601.356.60013,6513,3513,4700:00:00
2010-07-2713,521.722.40013,7413,4413,6600:00:00
2010-07-2813,501.201.50013,6613,4113,6600:00:00
2010-07-2913,344.626.20013,9512,6013,4000:00:00
2010-07-3012,972.210.10013,3912,9713,3000:00:00
2010-08-0213,461.946.70013,5612,9813,1500:00:00
2010-08-0313,531.142.10013,6013,3213,3700:00:00
2010-08-0413,351.445.90013,5713,3113,5300:00:00
2010-08-0513,311.061.90013,5513,3113,4100:00:00
2010-08-0613,10984.90013,4513,0613,4500:00:00
2010-08-0913,541.582.50013,6013,2813,4300:00:00
2010-08-1013,30983.30013,5313,2613,4800:00:00
2010-08-1112,992.842.10013,5412,9113,2800:00:00
2010-08-1212,882.170.00013,1512,8313,0000:00:00
2010-08-1312,851.526.90013,0212,7513,0100:00:00
2010-08-1612,971.091.20013,0012,7212,8500:00:00
2010-08-1713,07835.80013,1212,9013,0100:00:00
2010-08-1813,03992.70013,1012,8813,0900:00:00
2010-08-1912,841.370.90013,1912,8113,0600:00:00
2010-08-2012,531.177.80012,9412,4512,8400:00:00
2010-08-2312,661.663.60012,7412,4412,5300:00:00
2010-08-2412,442.116.70012,5912,2112,5100:00:00
2010-08-2512,522.519.70012,7612,2912,5000:00:00
2010-08-2612,712.127.20012,8412,5012,5900:00:00
2010-08-2712,891.336.00012,9212,6112,6700:00:00
2010-08-3012,86665.70012,9512,7212,9000:00:00
2010-08-3113,081.814.60013,0812,6512,7000:00:00
2010-09-0113,603.476.90013,6413,1113,1500:00:00
2010-09-0213,733.652.30013,8013,5013,5500:00:00
2010-09-0313,652.021.10013,8013,5513,7400:00:00
2010-09-0613,66731.10013,7513,6213,7500:00:00
2010-09-0713,471.060.30013,7113,3613,6800:00:00
2010-09-0813,551.305.60013,6213,3513,4800:00:00
2010-09-0913,691.517.00013,7213,4113,5500:00:00
2010-09-1013,661.295.60013,7213,5813,6500:00:00
2010-09-1313,721.087.70013,7813,6113,7300:00:00
2010-09-1413,761.243.40013,8013,6513,7700:00:00
2010-09-1513,591.127.80013,7513,5513,7500:00:00
2010-09-1613,541.419.50013,6913,5413,6200:00:00
2010-09-1713,702.939.40013,7913,5413,6500:00:00
2010-09-2013,961.765.40013,9613,7013,7400:00:00
2010-09-2113,942.693.10014,1013,8913,9000:00:00
2010-09-2213,561.435.50014,0513,5514,0500:00:00
2010-09-2313,521.178.10013,7313,3613,6500:00:00
2010-09-2413,771.035.20013,8713,4713,5300:00:00
2010-09-2713,621.384.00013,8413,5613,7700:00:00
2010-09-2813,67879.80013,7413,4213,6400:00:00
2010-09-2913,591.410.40013,7613,4913,7200:00:00
2010-09-3013,671.920.50013,8813,5013,5700:00:00
2010-10-0113,621.359.80013,8213,5813,7500:00:00
2010-10-0413,501.037.70013,6413,4013,6300:00:00
2010-10-0513,701.604.10013,7413,4713,7000:00:00
2010-10-0613,821.415.30013,8813,7313,8000:00:00
2010-10-0713,851.131.70013,9513,7013,8100:00:00
2010-10-0813,92991.60013,9413,7113,8500:00:00
2010-10-1114,081.183.30014,1013,8713,9500:00:00
2010-10-1214,01907.80014,0813,8214,0400:00:00
2010-10-1314,181.025.50014,2514,0014,0200:00:00
2010-10-1414,271.669.60014,3614,1514,1900:00:00
2010-10-1514,272.424.60014,3114,1114,2700:00:00
2010-10-1814,271.943.00014,3414,0514,2500:00:00
2010-10-1914,152.406.60014,3614,1314,3300:00:00
2010-10-2014,172.162.70014,1913,9614,0000:00:00
2010-10-2114,092.383.60014,1513,8613,9000:00:00
2010-10-2214,081.170.70014,1514,0214,0900:00:00
2010-10-2514,093.151.70014,1613,9814,1600:00:00
2010-10-2614,232.449.70014,3014,0014,1500:00:00
2010-10-2714,151.780.80014,3414,1114,1900:00:00
2010-10-2814,182.324.90014,2414,0314,1500:00:00
2010-10-2914,191.968.50014,2914,0314,1100:00:00
2010-11-0114,091.572.90014,2913,9514,2900:00:00
2010-11-0214,161.655.80014,1613,9714,0000:00:00
2010-11-0313,951.942.70014,2413,9314,2300:00:00
2010-11-0414,072.672.90014,1013,9514,0700:00:00
2010-11-0513,662.786.30014,0713,5714,0100:00:00
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