Última Hora: "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 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    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 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      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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-03-0214,392.062.50014,4614,1614,4600:00:00
2011-03-0314,303.411.20014,5014,2614,4100:00:00
2011-03-0414,261.535.60014,3614,1914,2700:00:00
2011-03-0714,572.380.80014,6314,2214,2800:00:00
2011-03-0814,702.142.20014,7014,4314,5800:00:00
2011-03-0914,661.464.00014,8114,5714,7800:00:00
2011-03-1014,512.646.30014,7314,4814,4800:00:00
2011-03-1114,391.483.30014,5514,3614,4400:00:00
2011-03-1414,281.628.20014,5914,2014,2700:00:00
2011-03-1514,032.989.90014,1913,8114,1500:00:00
2011-03-1613,772.179.10014,2513,7714,0200:00:00
2011-03-1714,212.776.80014,3513,8213,8500:00:00
2011-03-1814,362.718.30014,5314,2414,3600:00:00
2011-03-2114,511.151.80014,6214,4014,5600:00:00
2011-03-2214,502.169.80014,6214,4714,5200:00:00
2011-03-2314,621.851.90014,6514,3814,4000:00:00
2011-03-2414,611.821.00014,6914,4714,5800:00:00
2011-03-2514,771.486.00014,7714,6114,6400:00:00
2011-03-2814,901.587.30014,9914,7314,7800:00:00
2011-03-2915,021.888.60015,0514,9014,9400:00:00
2011-03-3015,514.213.50015,6215,1815,2400:00:00
2011-03-3115,332.953.40015,6215,1815,6200:00:00
2011-04-0115,452.395.40015,5015,1815,4400:00:00
2011-04-0415,682.227.20015,6915,4515,5000:00:00
2011-04-0515,512.496.50015,6715,4415,6700:00:00
2011-04-0615,872.736.10015,9915,5915,6900:00:00
2011-04-0716,023.340.00016,0415,8615,9200:00:00
2011-04-0815,771.637.50016,0715,6416,0500:00:00
2011-04-1115,701.713.40015,9015,7015,8000:00:00
2011-04-1215,501.546.00015,7415,4715,6400:00:00
2011-04-1315,842.662.80015,8915,5215,5200:00:00
2011-04-1415,442.323.30015,7915,3815,7600:00:00
2011-04-1515,642.653.70015,6815,5115,6000:00:00
2011-04-1815,202.024.40015,7615,1815,6700:00:00
2011-04-1915,372.606.20015,5115,3015,3300:00:00
2011-04-2015,821.711.70015,8915,4315,5500:00:00
2011-04-2115,941.286.00015,9515,6915,9000:00:00
2011-04-2615,921.223.70016,1415,8915,9600:00:00
2011-04-2716,011.502.20016,1015,9315,9800:00:00
2011-04-2816,001.549.90016,1515,8416,0500:00:00
2011-04-2915,99915.70016,0915,8416,0800:00:00
2011-05-0215,98843.10016,1715,9516,1700:00:00
2011-05-0316,001.218.90016,0015,8415,9100:00:00
2011-05-0415,821.497.40016,0315,6516,0000:00:00
2011-05-0515,891.552.20016,0815,6016,0800:00:00
2011-05-0615,851.989.60015,8815,5415,7800:00:00
2011-05-0915,492.133.20015,7915,3615,6900:00:00
2011-05-1015,521.615.40015,6215,3015,5600:00:00
2011-05-1115,952.547.70016,0115,6415,7500:00:00
2011-05-1215,961.495.70015,9815,7115,7700:00:00
2011-05-1315,751.850.70016,0415,6115,9900:00:00
2011-05-1615,781.315.80015,8215,4815,6000:00:00
2011-05-1715,811.609.60015,9915,6815,8000:00:00
2011-05-1815,932.701.10016,0315,7515,9900:00:00
2011-05-1915,772.560.00015,9015,6315,8800:00:00
2011-05-2015,632.844.60015,9115,5315,8700:00:00
2011-05-2315,411.832.30015,5415,2815,4600:00:00
2011-05-2415,602.736.90015,6015,3815,4000:00:00
2011-05-2515,692.975.20015,8015,3615,5200:00:00
2011-05-2615,502.597.80015,9015,4715,7000:00:00
2011-05-2715,741.935.20015,8615,5715,6500:00:00
2011-05-3015,811.438.50015,8515,6015,6000:00:00
2011-05-3116,036.834.20016,0315,8315,9500:00:00
2011-06-0115,851.998.10016,1415,8116,0900:00:00
2011-06-0215,941.860.40016,1715,6815,6900:00:00
2011-06-0315,962.035.30016,0715,7716,0100:00:00
2011-06-0615,802.036.50015,9815,7215,9800:00:00
2011-06-0715,651.814.50015,8715,6515,7600:00:00
2011-06-0815,551.632.10015,7315,5215,7300:00:00
2011-06-0915,602.291.80015,6415,3415,5300:00:00
2011-06-1015,421.342.00015,7715,3515,6600:00:00
2011-06-1315,52731.90015,6215,3515,4900:00:00
2011-06-1415,691.239.90015,7515,5415,6000:00:00
2011-06-1515,51989.10015,6815,4115,6500:00:00
2011-06-1615,271.899.70015,5215,1415,4400:00:00
2011-06-1715,342.646.10015,4415,1415,2300:00:00
2011-06-2015,201.244.80015,3515,1115,3500:00:00
2011-06-2115,501.643.30015,5315,3015,3500:00:00
2011-06-2215,401.455.40015,6415,3815,5500:00:00
2011-06-2315,192.296.70015,5515,1515,4000:00:00
2011-06-2414,852.591.60015,3614,7715,2700:00:00
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