Última Hora: "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-03-2619,30101.80019,3319,0019,0000:00:00
2001-03-2719,4161.60019,4119,2019,3000:00:00
2001-03-2819,27117.90019,4319,2019,2700:00:00
2001-03-2919,452.289.30019,4519,2119,2700:00:00
2001-03-3019,80163.50019,8019,3019,3800:00:00
2001-04-0220,54183.90020,6019,8519,9000:00:00
2001-04-0319,851.328.00020,4919,7220,1500:00:00
2001-04-0419,853.232.70020,0019,5019,8500:00:00
2001-04-0519,80124.80019,8919,1919,8500:00:00
2001-04-0619,89103.60019,8919,7019,8500:00:00
2001-04-0920,05107.70020,0719,6019,6000:00:00
2001-04-1020,03214.90020,1720,0320,1500:00:00
2001-04-1119,88255.10020,1019,8020,0100:00:00
2001-04-1219,7528.60020,0619,7019,8000:00:00
2001-04-1319,75019,7519,7519,7500:00:00
2001-04-1619,75019,7519,7519,7500:00:00
2001-04-1719,77156.00020,1019,7720,0000:00:00
2001-04-1819,8254.50019,9019,7019,7800:00:00
2001-04-1919,2250.40019,8419,2119,7500:00:00
2001-04-2019,1781.90019,6019,1719,6000:00:00
2001-04-2319,3949.40019,5019,2519,3900:00:00
2001-04-2419,1962.40019,5019,1019,5000:00:00
2001-04-2519,5224.60019,7519,3019,3000:00:00
2001-04-2619,2676.90019,5019,2619,5000:00:00
2001-04-2719,3320.80019,4019,2619,2600:00:00
2001-04-3019,35153.00019,5019,3219,5000:00:00
2001-05-0119,35019,3519,3519,3500:00:00
2001-05-0219,13119.60019,3519,1319,3500:00:00
2001-05-0319,30476.00019,9019,1619,3000:00:00
2001-05-0419,4594.00019,6019,3119,5400:00:00
2001-05-0719,45019,4519,4519,4500:00:00
2001-05-0819,60162.30019,6419,4619,6400:00:00
2001-05-0919,7078.80019,7519,5619,7000:00:00
2001-05-1019,85135.70019,8519,7019,7000:00:00
2001-05-1119,7953.30019,9719,3519,8000:00:00
2001-05-1419,80104.10019,8719,6019,6000:00:00
2001-05-1519,79132.70019,8519,6719,6700:00:00
2001-05-1619,8175.60019,9019,7919,9000:00:00
2001-05-1720,0071.00020,0019,8519,8500:00:00
2001-05-1820,1056.30020,1019,9519,9500:00:00
2001-05-2120,24148.10020,2519,8320,2500:00:00
2001-05-2220,2765.50020,3320,0820,2700:00:00
2001-05-2320,42625.70020,6820,2520,4000:00:00
2001-05-2420,35112.70020,4220,2720,4200:00:00
2001-05-2520,40248.70020,4020,1320,3000:00:00
2001-05-2820,47137.60020,6020,2020,4000:00:00
2001-05-2920,45162.70020,5220,4020,4000:00:00
2001-05-3020,52134.20020,6320,4220,5000:00:00
2001-05-3120,76157.10020,8920,2720,6000:00:00
2001-06-0120,76109.10020,9220,6520,6500:00:00
2001-06-0420,9693.10021,0520,7020,7000:00:00
2001-06-0521,05212.30021,1320,8020,8000:00:00
2001-06-0621,1467.30021,1521,0021,0000:00:00
2001-06-0721,19123.80021,1921,0721,1000:00:00
2001-06-0821,00223.70021,2321,0021,1500:00:00
2001-06-1120,864.009.50020,9720,6820,6800:00:00
2001-06-1220,80224.40020,9720,8020,8500:00:00
2001-06-1320,75244.80020,8720,7020,8200:00:00
2001-06-1420,76116.20020,9520,7120,9500:00:00
2001-06-1520,95212.40020,9520,7020,7000:00:00
2001-06-1820,85100.50020,9520,7520,7500:00:00
2001-06-1920,77129.70020,9520,7520,7500:00:00
2001-06-2020,9090.00020,9020,5320,7500:00:00
2001-06-2120,70103.40020,9020,5220,9000:00:00
2001-06-2220,2367.10020,7020,2020,5800:00:00
2001-06-2520,3585.60020,3520,1620,3000:00:00
2001-06-2620,3468.80020,4020,2720,3000:00:00
2001-06-2720,62197.10020,7020,2620,5800:00:00
2001-06-2820,71157.30020,9020,6520,8500:00:00
2001-06-2921,00120.00021,0020,7020,7000:00:00
2001-07-0220,4960.80020,9520,4120,8500:00:00
2001-07-0320,7232.80020,7520,4520,7500:00:00
2001-07-0421,0157.80021,2020,6020,6000:00:00
2001-07-0521,55379.30021,5520,8421,2500:00:00
2001-07-0621,90290.40022,0521,3021,5000:00:00
2001-07-0921,65137.80021,8821,2321,7500:00:00
2001-07-1021,5037.20021,6721,4021,6300:00:00
2001-07-1121,1534.20021,5021,0121,5000:00:00
2001-07-1220,95286.00021,2520,7921,2000:00:00
2001-07-1320,95020,9520,9520,9500:00:00
2001-07-1620,3828.50020,4220,1220,4000:00:00
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