Última Hora: "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    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 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    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 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    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 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
2001-07-1620,3828.50020,4220,1220,4000:00:00
2001-07-1720,4065.70020,5020,2120,5000:00:00
2001-07-1820,7144.30020,8920,4520,8900:00:00
2001-07-1920,9031.30020,9620,6020,8000:00:00
2001-07-2021,1377.50021,1520,9020,9500:00:00
2001-07-2321,1524.90021,2021,0021,2000:00:00
2001-07-2421,05114.40021,1021,0021,0000:00:00
2001-07-2521,0085.00021,0320,9521,0000:00:00
2001-07-2621,0026.20021,1121,0021,0000:00:00
2001-07-2721,2488.50021,2421,0521,1000:00:00
2001-07-3021,4389.40021,5021,0421,0400:00:00
2001-07-3121,5440.80021,6021,3521,3500:00:00
2001-08-0121,8989.40021,9021,1521,1500:00:00
2001-08-0221,95181.30022,0121,7521,8500:00:00
2001-08-0321,95181.00021,9921,9121,9900:00:00
2001-08-0621,9516.70021,9621,8221,9000:00:00
2001-08-0721,9215.40021,9521,8521,8500:00:00
2001-08-0821,7029.60021,8521,6021,8500:00:00
2001-08-0921,4765.10021,7121,3721,7000:00:00
2001-08-1021,3088.40021,4121,2221,4700:00:00
2001-08-1321,40125.30021,4021,1721,3000:00:00
2001-08-1421,0082.90021,3421,0021,0600:00:00
2001-08-1521,00021,0021,0021,0000:00:00
2001-08-1620,75226.60021,3720,6321,3500:00:00
2001-08-1720,22213.40021,0020,2221,0000:00:00
2001-08-2020,2575.20020,6020,1820,3000:00:00
2001-08-2120,9463.20020,9420,3020,4000:00:00
2001-08-2220,7142.30020,9420,6820,9400:00:00
2001-08-2320,8324.80020,9520,7220,9500:00:00
2001-08-2421,4090.30021,4020,8520,8500:00:00
2001-08-2720,7643.20021,5020,5221,5000:00:00
2001-08-2820,8798.10021,1020,6121,1000:00:00
2001-08-2920,7670.10020,9920,7120,9900:00:00
2001-08-3021,0048.30021,0020,7620,7600:00:00
2001-08-3120,9012.10021,0020,7621,0000:00:00
2001-09-0321,1843.70021,2020,7520,7500:00:00
2001-09-0421,40249.00021,4021,2021,2500:00:00
2001-09-0521,7576.70021,9421,3521,4500:00:00
2001-09-0622,00160.60022,0521,6521,6500:00:00
2001-09-0721,9487.60022,1021,7522,0000:00:00
2001-09-1021,2798.30021,8021,2521,3600:00:00
2001-09-1120,30124.90021,1819,0021,1000:00:00
2001-09-1220,6073.40021,0017,4017,4000:00:00
2001-09-1321,4047.60021,4020,2520,2500:00:00
2001-09-1420,85106.60021,5020,5121,5000:00:00
2001-09-1720,22166.70020,8620,0020,8500:00:00
2001-09-1820,31117.10020,5520,1520,1500:00:00
2001-09-1920,61627.10020,8620,3120,3100:00:00
2001-09-2020,1091.00020,9020,1020,9000:00:00
2001-09-2119,70168.90020,0019,5019,8000:00:00
2001-09-2420,90119.00020,9019,6019,6000:00:00
2001-09-2520,62116.70020,9020,5220,9000:00:00
2001-09-2620,60228.30020,7520,4820,7500:00:00
2001-09-2720,3564.70020,6020,0520,5000:00:00
2001-09-2820,35020,3520,3520,3500:00:00
2001-10-0120,9068.40020,9020,1020,6000:00:00
2001-10-0221,80255.80021,8020,8020,9000:00:00
2001-10-0321,95149.20022,0621,5521,9500:00:00
2001-10-0421,94151.70022,0521,7822,0000:00:00
2001-10-0522,25151.90022,2521,7721,7700:00:00
2001-10-0822,3580.60022,3521,7521,7500:00:00
2001-10-0922,40103.90022,4522,3522,4000:00:00
2001-10-1022,20161.50022,5522,1022,4000:00:00
2001-10-1122,30129.70022,3021,9022,2000:00:00
2001-10-1222,30022,3022,3022,3000:00:00
2001-10-1522,10131.50022,1021,4021,4000:00:00
2001-10-1622,10022,1022,1022,1000:00:00
2001-10-1722,3095.40022,3021,9522,1000:00:00
2001-10-1822,0043.10022,2821,9021,9000:00:00
2001-10-1921,70134.60022,1921,7022,1900:00:00
2001-10-2221,4523.20021,9921,4521,7100:00:00
2001-10-2321,75121.90021,7521,5021,5000:00:00
2001-10-2421,7689.80021,8921,5121,7500:00:00
2001-10-2521,70167.10021,8021,5521,5500:00:00
2001-10-2621,70021,7021,7021,7000:00:00
2001-10-2921,7088.40021,7721,5521,6200:00:00
2001-10-3021,55229.90021,7821,5521,6500:00:00
2001-10-3121,95156.20021,9521,5221,9500:00:00
2001-11-0121,8039.30021,8521,5321,5300:00:00
2001-11-0221,72109.30021,8921,5821,6500:00:00
2001-11-0521,8371.60021,9021,5521,5500:00:00
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