Última Hora: ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 GMT    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-11-0513,662.786.30014,0713,5714,0100:00:00
2010-11-0813,661.592.80013,7113,5113,6100:00:00
2010-11-0913,861.889.10014,0213,6013,6700:00:00
2010-11-1013,651.495.90013,9813,6213,9100:00:00
2010-11-1113,472.351.70013,6513,1813,6200:00:00
2010-11-1213,492.370.60013,7313,0013,2500:00:00
2010-11-1513,471.737.80013,6913,3813,6900:00:00
2010-11-1613,141.866.20013,4413,1413,4400:00:00
2010-11-1713,221.051.70013,2413,0713,1600:00:00
2010-11-1813,241.389.40013,3013,1413,2800:00:00
2010-11-1913,202.402.70013,3013,0813,3000:00:00
2010-11-2212,742.176.20013,3412,6913,3100:00:00
2010-11-2312,601.584.30012,7212,4912,7200:00:00
2010-11-2412,801.415.10012,8012,5112,6500:00:00
2010-11-2612,752.116.20012,7712,3512,5900:00:00
2010-11-2912,392.471.30012,8612,3312,7400:00:00
2010-11-3012,272.695.80012,4612,2312,3700:00:00
2010-12-0112,611.877.30012,6412,3412,3400:00:00
2010-12-0212,702.214.00012,9212,3612,7300:00:00
2010-12-0312,772.075.00012,8812,5812,6500:00:00
2010-12-0612,651.026.00012,9212,5312,9200:00:00
2010-12-0712,551.618.30012,7312,5412,6400:00:00
2010-12-0812,781.800.70012,9412,4312,5700:00:00
2010-12-0912,902.660.10013,1012,7012,8000:00:00
2010-12-1013,062.572.70013,0812,8112,9000:00:00
2010-12-1313,393.591.50013,5012,9413,1000:00:00
2010-12-1413,706.546.60013,9013,3613,5000:00:00
2010-12-1513,653.799.10013,8813,5013,8800:00:00
2010-12-1613,662.758.60013,7713,5113,6700:00:00
2010-12-1713,454.041.30013,7713,3213,7700:00:00
2010-12-2013,626.935.60014,0613,5014,0100:00:00
2010-12-2113,842.720.10013,9813,5713,6500:00:00
2010-12-2214,183.482.90014,2113,8213,9600:00:00
2010-12-2313,931.473.00014,2213,9314,2200:00:00
2010-12-2713,501.289.90014,0913,4714,0400:00:00
2010-12-2813,56450.20013,6913,5113,5300:00:00
2010-12-2913,791.090.10013,7913,5913,6400:00:00
2010-12-3013,45938.30013,8113,4513,8100:00:00
2011-01-0313,491.124.60013,6413,4213,4800:00:00
2011-01-0413,441.901.70013,6413,4013,4700:00:00
2011-01-0513,352.188.80013,4713,1513,4700:00:00
2011-01-0613,191.454.10013,4913,1613,4900:00:00
2011-01-0713,242.804.90013,3412,9313,2300:00:00
2011-01-1013,441.946.30013,4813,0313,2700:00:00
2011-01-1113,553.460.60013,6113,4013,4000:00:00
2011-01-1213,743.278.60013,9213,5613,6100:00:00
2011-01-1313,952.489.20014,1713,7513,8000:00:00
2011-01-1414,368.035.60014,5914,0414,3200:00:00
2011-01-1714,232.368.30014,4814,1214,3900:00:00
2011-01-1814,643.891.40014,6814,2014,2100:00:00
2011-01-1914,554.504.20014,8314,4714,7000:00:00
2011-01-2014,745.586.10014,7714,4014,6500:00:00
2011-01-2114,453.584.40014,8014,4514,8000:00:00
2011-01-2414,312.634.00014,5714,2214,4500:00:00
2011-01-2514,094.635.80014,3713,9714,3500:00:00
2011-01-2614,452.948.40014,4814,1114,1900:00:00
2011-01-2714,402.285.10014,5514,2714,4400:00:00
2011-01-2814,254.525.80014,4914,2214,4100:00:00
2011-01-3114,331.571.60014,4614,1514,3400:00:00
2011-02-0114,271.785.00014,4814,2514,4400:00:00
2011-02-0214,451.727.30014,4714,3014,3500:00:00
2011-02-0314,452.251.00014,5914,3214,3400:00:00
2011-02-0414,521.062.10014,5514,3414,4800:00:00
2011-02-0714,822.954.50014,8314,5414,5900:00:00
2011-02-0814,861.858.10014,9114,7614,8000:00:00
2011-02-0915,153.177.00015,1914,8014,8800:00:00
2011-02-1015,023.446.10015,0614,7315,0500:00:00
2011-02-1114,901.312.80015,0514,7315,0500:00:00
2011-02-1414,991.448.20015,1014,9114,9100:00:00
2011-02-1514,971.391.30015,2514,9215,0500:00:00
2011-02-1615,131.784.00015,2315,0315,0500:00:00
2011-02-1715,182.828.00015,3014,9815,0700:00:00
2011-02-1814,881.594.60015,2314,8615,2000:00:00
2011-02-2114,432.477.30014,9414,4114,9300:00:00
2011-02-2214,4010.006.40014,5914,1114,3800:00:00
2011-02-2314,493.111.30014,8514,4014,7500:00:00
2011-02-2414,341.613.10014,6514,2714,4000:00:00
2011-02-2514,582.042.40014,6014,3714,4200:00:00
2011-02-2814,561.399.30014,6814,4414,6200:00:00
2011-03-0114,482.578.50014,6914,4714,5600:00:00
2011-03-0214,392.062.50014,4614,1614,4600:00:00
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