Última Hora: "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT    "A incrível história de Leonor de Almeida - Livros - Jornal de Negócios" Fri, 18 Sep 2020 14:30:00 GMT    "Grândola Vila Morena abafou "a maior marcha alguma vez vista" do Chega - ZAP" Sat, 19 Sep 2020 13:00:53 GMT    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 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    "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    "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    "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      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
2000-12-0416,8016.70017,1216,6017,1200:00:00
2000-12-0516,7941.20017,0016,6016,6000:00:00
2000-12-0616,79016,7916,7916,7900:00:00
2000-12-0717,0436.90017,0916,6117,0000:00:00
2000-12-0817,04017,0417,0417,0400:00:00
2000-12-1117,0751.30017,2516,6516,6500:00:00
2000-12-1217,01110.80017,6017,0117,0500:00:00
2000-12-1317,5051.30017,5017,0517,2000:00:00
2000-12-1416,7879.40017,4016,7817,4000:00:00
2000-12-1515,96150.60016,8015,9616,8000:00:00
2000-12-1816,051.279.00016,3016,0016,1500:00:00
2000-12-1916,20192.10016,2716,0516,0500:00:00
2000-12-2016,23136.50016,4016,0216,0400:00:00
2000-12-2117,25239.80017,2816,1416,3000:00:00
2000-12-2217,2565.00017,4516,1616,1600:00:00
2000-12-2517,25017,2517,2517,2500:00:00
2000-12-2617,25017,2517,2517,2500:00:00
2000-12-2717,49124.30017,5016,8117,2000:00:00
2000-12-2817,4038.10017,4917,2617,4900:00:00
2000-12-2917,2859.30017,4016,9217,4000:00:00
2001-01-0117,28017,2817,2817,2800:00:00
2001-01-0217,4036.40017,4517,0617,0600:00:00
2001-01-0317,7964.50017,7917,1617,1600:00:00
2001-01-0417,8184.90018,1017,6117,6100:00:00
2001-01-0517,7293.00018,0017,6017,8000:00:00
2001-01-0817,9437.40018,1017,6517,6500:00:00
2001-01-0917,4694.80018,1017,4617,8600:00:00
2001-01-1017,24125.50017,6817,2017,3600:00:00
2001-01-1117,20272.90017,7516,9717,7500:00:00
2001-01-1216,97249.60017,2516,9517,2200:00:00
2001-01-1516,80137.00017,0916,8017,0900:00:00
2001-01-1616,9450.30017,1516,8216,8200:00:00
2001-01-1716,65169.50016,9416,6516,9400:00:00
2001-01-1816,77119.30017,2916,6616,8000:00:00
2001-01-1917,00136.10017,0016,6516,7200:00:00
2001-01-2217,12131.40017,2716,7616,7600:00:00
2001-01-2317,2025.80017,2217,0517,1700:00:00
2001-01-2417,20017,2017,2017,2000:00:00
2001-01-2517,2936.70017,4017,2017,2500:00:00
2001-01-2617,29017,2917,2917,2900:00:00
2001-01-2917,8653.30017,8617,4017,4000:00:00
2001-01-3017,7982.50017,9017,6617,7500:00:00
2001-01-3118,0571.70018,0517,8017,8000:00:00
2001-02-0117,97112.40018,0417,7217,7300:00:00
2001-02-0218,00197.00018,0517,8017,9700:00:00
2001-02-0518,20125.70018,2017,8218,0000:00:00
2001-02-0618,0560.10018,1418,0018,1400:00:00
2001-02-0718,00112.40018,0918,0018,0000:00:00
2001-02-0818,20104.00018,2017,9518,1500:00:00
2001-02-0918,3295.10018,3217,9518,1500:00:00
2001-02-1218,4151.90018,4318,3018,4300:00:00
2001-02-1318,49116.00018,5118,3518,4000:00:00
2001-02-1418,4050.60018,4918,3618,4500:00:00
2001-02-1518,5755.70018,6018,3618,3600:00:00
2001-02-1618,4694.40018,5718,3918,5700:00:00
2001-02-1918,4530.60018,5018,3618,5000:00:00
2001-02-2018,63123.80018,6518,4218,4200:00:00
2001-02-2118,98155.60018,9818,6018,6800:00:00
2001-02-2219,13126.00019,1318,7818,9800:00:00
2001-02-2318,6686.20019,1518,6019,1500:00:00
2001-02-2618,65184.60018,9018,4318,7000:00:00
2001-02-2718,25245.90018,7018,1318,5500:00:00
2001-02-2818,55106.50018,6818,3018,3400:00:00
2001-03-0118,4070.80018,6818,1818,4000:00:00
2001-03-0218,6422.20018,6518,4018,4000:00:00
2001-03-0518,75115.50018,8318,6318,7000:00:00
2001-03-0618,6843.60018,8018,6118,8000:00:00
2001-03-0718,7850.40018,8118,7018,8100:00:00
2001-03-0818,9081.10019,0418,7618,8400:00:00
2001-03-0919,0084.40019,0418,8618,9000:00:00
2001-03-1219,0494.20019,0818,9019,0800:00:00
2001-03-1318,9164.20019,0018,7119,0000:00:00
2001-03-1418,91018,9118,9118,9100:00:00
2001-03-1518,83159.60018,8318,5018,7000:00:00
2001-03-1619,1587.70019,1518,6618,8500:00:00
2001-03-1918,9668.50019,1918,9618,9600:00:00
2001-03-2018,8341.10019,1318,8219,1000:00:00
2001-03-2119,24227.20019,2518,8518,9500:00:00
2001-03-2218,80251.70019,0518,8019,0000:00:00
2001-03-2319,17499.10019,1718,7018,9400:00:00
2001-03-2619,30101.80019,3319,0019,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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