Última Hora: "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "Viana do Castelo: Último adeus a D. Anacleto Oliveira marcado para dia 22 de setembro - Agência Ecclesia" Sat, 19 Sep 2020 15:41:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "Bebé de dois anos entre os cinco novos infetados no surto de Ourique. Total sobe para 43 - Jornal de Notícias" Sat, 19 Sep 2020 19:58:00 GMT    "Mau tempo causa centena e meia de ocorrências entre as 8h00 e as 17h00 - Notícias ao Minuto" Sat, 19 Sep 2020 16:57:10 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:20:00 GMT   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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 2020-09-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-2414,852.591.60015,3614,7715,2700:00:00
2011-06-2715,001.790.50015,0514,8114,9700:00:00
2011-06-2814,692.100.00014,9214,5914,7600:00:00
2011-06-2915,152.318.60015,2114,7514,7500:00:00
2011-06-3015,401.820.80015,4815,1015,1600:00:00
2011-07-0115,371.634.50015,4715,2915,4700:00:00
2011-07-0415,201.108.50015,4415,1915,3300:00:00
2011-07-0515,031.722.40015,2615,0115,2300:00:00
2011-07-0615,072.085.20015,0714,8515,0000:00:00
2011-07-0715,081.276.60015,2715,0315,1600:00:00
2011-07-0814,811.232.40015,2414,7715,1500:00:00
2011-07-1114,401.969.70014,7414,3014,7000:00:00
2011-07-1214,144.763.20014,7713,9014,7700:00:00
2011-07-1314,342.134.40014,4414,0414,0400:00:00
2011-07-1414,271.097.80014,3914,1314,1300:00:00
2011-07-1513,961.834.20014,2413,9314,2400:00:00
2011-07-1813,761.302.10014,0913,7613,9000:00:00
2011-07-1913,701.528.80013,9313,6513,7700:00:00
2011-07-2013,941.434.40013,9813,7913,8300:00:00
2011-07-2114,523.014.80014,6013,8813,9800:00:00
2011-07-2214,681.782.00014,8014,6114,6600:00:00
2011-07-2514,671.483.70014,8514,6214,8000:00:00
2011-07-2614,561.677.10014,8214,4014,7900:00:00
2011-07-2713,052.491.90013,7412,9813,5500:00:00
2011-07-2812,952.507.00013,3812,9413,0100:00:00
2011-07-2912,832.559.10013,0512,6812,8800:00:00
2011-08-0112,302.104.10013,0212,3012,9000:00:00
2011-08-0212,072.579.20012,3512,0112,1400:00:00
2011-08-0311,603.717.70012,1511,4311,8900:00:00
2011-08-0411,324.796.00011,8611,3011,8100:00:00
2011-08-0510,944.447.70011,4810,8010,8500:00:00
2011-08-0810,625.512.80011,3910,5711,0000:00:00
2011-08-0910,604.671.70010,9010,1410,6600:00:00
2011-08-1010,355.145.50010,8510,3110,7500:00:00
2011-08-1110,733.722.40010,7910,2310,6200:00:00
2011-08-1211,053.069.80011,0910,3310,7200:00:00
2011-08-1511,181.279.10011,1910,9711,1400:00:00
2011-08-1611,074.806.50011,3110,9011,2900:00:00
2011-08-1711,154.238.10011,2310,9011,0600:00:00
2011-08-1810,703.201.00011,1010,6211,0500:00:00
2011-08-1910,573.495.10010,6910,4010,6900:00:00
2011-08-2210,252.198.40010,4110,1510,1900:00:00
2011-08-2310,223.131.80010,4610,0910,4000:00:00
2011-08-2410,401.982.40010,4810,1910,3500:00:00
2011-08-2510,312.491.50010,5210,2210,5200:00:00
2011-08-2610,272.543.70010,3510,0510,3200:00:00
2011-08-2910,441.363.70010,5110,2710,4000:00:00
2011-08-3010,632.287.20010,6410,4010,5500:00:00
2011-08-3111,073.389.60011,0910,6410,6600:00:00
2011-09-0111,272.481.40011,2910,9811,1200:00:00
2011-09-0211,002.070.90011,1610,9411,1500:00:00
2011-09-0510,621.583.10010,8310,6110,8100:00:00
2011-09-0610,661.657.40010,8210,5110,5900:00:00
2011-09-0711,111.563.60011,1310,8210,8500:00:00
2011-09-0811,201.921.70011,3511,0211,1100:00:00
2011-09-0910,861.701.20011,2210,8211,0700:00:00
2011-09-1210,552.795.10010,7210,5210,6000:00:00
2011-09-1310,764.191.00010,8610,5110,7500:00:00
2011-09-1411,132.610.10011,2510,6410,6500:00:00
2011-09-1511,291.904.90011,3811,1311,2000:00:00
2011-09-1611,303.275.20011,4611,2211,4600:00:00
2011-09-1911,181.096.30011,2411,0711,0700:00:00
2011-09-2011,351.443.70011,4011,1011,1400:00:00
2011-09-2111,412.288.90011,4511,2711,3400:00:00
2011-09-2210,862.009.10011,2210,8311,1100:00:00
2011-09-2310,842.489.20010,9910,5610,9700:00:00
2011-09-2611,142.256.50011,1810,6010,6900:00:00
2011-09-2711,552.826.40011,5911,2611,3700:00:00
2011-09-2811,481.162.90011,6511,3111,3700:00:00
2011-09-2911,571.264.90011,6611,4411,4800:00:00
2011-09-3011,601.538.00011,7311,4011,4900:00:00
2011-10-0311,561.738.50011,5711,1011,2100:00:00
2011-10-0411,361.818.70011,4311,2011,4000:00:00
2011-10-0511,551.220.30011,5711,3211,5000:00:00
2011-10-0611,611.997.30011,6511,4111,6000:00:00
2011-10-0711,761.661.20011,8011,6011,6900:00:00
2011-10-1012,021.157.00012,0311,7411,7900:00:00
2011-10-1111,941.290.60012,0211,8411,9800:00:00
2011-10-1212,181.178.20012,2211,8111,8900:00:00
2011-10-1311,932.207.00012,2111,8012,1800:00:00
2011-10-1412,031.932.70012,1611,8411,9000:00:00
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