Última Hora: "António Costa convoca reunião de urgência do gabinete de crise para sexta-feira - Record" Thu, 17 Sep 2020 16:23:00 GMT    "Maya: As previsões diárias e a tabela dos signos para quinta-feira, 17 de setembro - Flash" Thu, 17 Sep 2020 08:26:00 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    "Fogo com origem criminosa "tinha potencial verdadeiramente catastrófico" - Notícias ao Minuto" Wed, 16 Sep 2020 10:50:17 GMT    "Contingência. Desfasamento dos horários será no máximo de "uma hora" - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 14:21:00 GMT   "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "Football Leaks: Aníbal Pinto exige explicações do acesso da Doyen a ofício da PJ - O Jogo" Thu, 17 Sep 2020 19:36:00 GMT    "Jamila volta ao parlamento com "orgulho" do SNS já não ser "um buraco sem fundo" - Jornal de Notícias" Thu, 17 Sep 2020 17:55:00 GMT    "AO MINUTO: Brasil com mais 829 mortes. 13 de Outubro "sem peregrinos"? - Notícias ao Minuto" Thu, 17 Sep 2020 14:49:02 GMT    "Kátia Aveiro comenta caso de bebé abandonado junto a igreja no Cacém: "Murro no estômago" - Sol" Thu, 17 Sep 2020 19:01:41 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
2011-10-1412,031.932.70012,1611,8411,9000:00:00
2011-10-1712,021.690.70012,2611,9412,1200:00:00
2011-10-1812,061.827.70012,1111,8611,9100:00:00
2011-10-1912,091.609.00012,2011,9512,0800:00:00
2011-10-2011,851.517.00012,0011,8311,9000:00:00
2011-10-2112,072.215.60012,1611,8511,9200:00:00
2011-10-2412,301.001.60012,3812,0612,1800:00:00
2011-10-2512,451.750.30012,4812,2712,3000:00:00
2011-10-2612,441.695.80012,5612,2812,4700:00:00
2011-10-2712,732.328.10012,8112,6112,7000:00:00
2011-10-2812,582.479.40012,8212,4412,8200:00:00
2011-10-3111,942.036.50012,3311,9312,1700:00:00
2011-11-0111,692.313.70011,8211,5011,7800:00:00
2011-11-0211,522.299.10011,8011,4311,7900:00:00
2011-11-0311,772.492.70011,8111,4311,4400:00:00
2011-11-0411,592.746.60011,9011,5411,8000:00:00
2011-11-0711,601.234.20011,7011,4011,5100:00:00
2011-11-0811,402.653.00011,6811,3511,6000:00:00
2011-11-0911,043.173.60011,5810,9611,5700:00:00
2011-11-1011,152.603.50011,3410,8210,9000:00:00
2011-11-1111,321.595.60011,3611,0811,1200:00:00
2011-11-1411,152.161.40011,4711,0811,4300:00:00
2011-11-1511,221.766.30011,3011,0011,0800:00:00
2011-11-1611,311.665.40011,4711,1611,2200:00:00
2011-11-1711,271.564.30011,3911,1611,2200:00:00
2011-11-1811,133.733.10011,2311,0911,2000:00:00
2011-11-2110,912.296.20011,1110,8611,1000:00:00
2011-11-2210,822.498.60011,0110,7811,0100:00:00
2011-11-2310,702.670.40010,9510,6810,7700:00:00
2011-11-2410,692.385.30010,8410,6310,7600:00:00
2011-11-2510,811.783.30010,8710,5810,6900:00:00
2011-11-2811,152.655.20011,1710,9010,9000:00:00
2011-11-2911,421.565.60011,4211,1011,1600:00:00
2011-11-3011,843.627.70011,9011,3011,3400:00:00
2011-12-0111,801.731.00011,9411,7411,8500:00:00
2011-12-0211,941.811.00012,0111,8211,9200:00:00
2011-12-0512,322.293.60012,4712,0312,0500:00:00
2011-12-0612,251.929.60012,4412,1812,1800:00:00
2011-12-0712,242.718.30012,3512,1012,2700:00:00
2011-12-0811,843.186.60012,2611,8212,2000:00:00
2011-12-0912,023.135.10012,1211,6511,7000:00:00
2011-12-1211,891.865.80012,0811,8811,9900:00:00
2011-12-1311,912.275.70011,9711,8111,9100:00:00
2011-12-1411,762.687.60012,0211,7011,8700:00:00
2011-12-1511,761.831.10011,9011,7311,7300:00:00
2011-12-1611,852.664.40011,9011,7411,7700:00:00
2011-12-1911,961.727.50012,0511,7611,7600:00:00
2011-12-2012,181.157.80012,2011,8611,9100:00:00
2011-12-2112,151.625.60012,3912,1212,1900:00:00
2011-12-2212,19716.10012,3012,1012,1900:00:00
2011-12-2312,31493.30012,3812,2312,2700:00:00
2011-12-2712,23441.60012,3512,2012,3100:00:00
2011-12-2812,22982.10012,3412,1112,2000:00:00
2011-12-2912,32678.40012,3212,1412,2200:00:00
2011-12-3012,34730.70012,4412,2412,4000:00:00
2012-01-0212,61564.30012,6112,3512,3700:00:00
2012-01-0312,671.030.70012,6812,5112,6600:00:00
2012-01-0412,551.534.90012,8012,4512,6900:00:00
2012-01-0512,391.416.40012,5912,3512,5300:00:00
2012-01-0612,43909.00012,5812,3512,4900:00:00
2012-01-0912,40850.70012,5212,3512,4300:00:00
2012-01-1012,651.363.40012,8112,4812,4800:00:00
2012-01-1112,682.092.00012,7512,5112,6100:00:00
2012-01-1212,862.232.30012,9512,7412,7800:00:00
2012-01-1313,003.198.10013,3012,8313,1000:00:00
2012-01-1612,781.950.90013,0212,7712,9400:00:00
2012-01-1712,821.875.70012,9512,6912,9500:00:00
2012-01-1812,731.696.00012,8512,6512,8000:00:00
2012-01-1912,801.222.30012,8812,7312,7300:00:00
2012-01-2012,691.758.00012,8612,6612,8600:00:00
2012-01-2312,671.405.30012,6912,4012,6600:00:00
2012-01-2412,741.004.20012,7512,5212,5800:00:00
2012-01-2512,942.294.20012,9612,7812,8000:00:00
2012-01-2612,901.807.60013,0412,8413,0100:00:00
2012-01-2712,741.173.70012,9612,7412,8900:00:00
2012-01-3012,591.026.10012,7312,5212,6700:00:00
2012-01-3112,882.306.60012,8812,6912,7000:00:00
2012-02-0113,062.154.60013,1612,8613,1100:00:00
2012-02-0212,991.515.00013,1712,9513,1000:00:00
2012-02-0312,943.082.00013,0412,8913,0100:00:00
2012-02-0612,841.717.70012,9512,7412,9500:00:00
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