Última Hora: "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    "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    "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   "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 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    "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 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      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
2001-11-0521,8371.60021,9021,5521,5500:00:00
2001-11-0621,86276.20021,9021,7221,8300:00:00
2001-11-0722,05113.90022,2521,6822,0000:00:00
2001-11-0822,67228.20022,6921,9021,9500:00:00
2001-11-0922,65183.20022,7522,3022,7400:00:00
2001-11-1222,47327.30022,7522,4622,7500:00:00
2001-11-1322,60667.30022,6522,4622,4700:00:00
2001-11-1423,00354.40023,0322,5122,6000:00:00
2001-11-1523,40162.80023,4022,9122,9100:00:00
2001-11-1622,73386.50023,3922,6523,3900:00:00
2001-11-1923,43238.20023,4522,7322,9000:00:00
2001-11-2023,30150.30023,4323,2223,4300:00:00
2001-11-2123,0084.70023,2722,8423,0600:00:00
2001-11-2223,05186.00023,2022,8023,2000:00:00
2001-11-2322,95127.20023,0922,8423,0000:00:00
2001-11-2623,0028.60023,1222,7823,1200:00:00
2001-11-2722,8849.10023,0022,8222,9900:00:00
2001-11-2822,99145.20023,0022,8222,9000:00:00
2001-11-2922,95118.20023,1022,8322,8300:00:00
2001-11-3023,0079.40023,4822,8423,2000:00:00
2001-12-0322,8963.80023,0122,8023,0100:00:00
2001-12-0422,86141.80022,9922,8322,9000:00:00
2001-12-0522,90170.90023,1522,8322,9500:00:00
2001-12-0622,90022,9022,9022,9000:00:00
2001-12-0722,83161.10023,2022,8023,2000:00:00
2001-12-1022,30353.20022,9522,1122,8100:00:00
2001-12-1122,66176.20023,0022,3522,3500:00:00
2001-12-1222,40212.40022,5022,2222,5000:00:00
2001-12-1322,21298.80022,4022,0322,4000:00:00
2001-12-1421,78502.10022,3821,6222,3800:00:00
2001-12-1721,95251.90022,1221,7921,7900:00:00
2001-12-1822,1166.60022,2421,6021,9000:00:00
2001-12-1922,40342.10022,9422,2022,2400:00:00
2001-12-2022,50323.80022,5122,2722,4000:00:00
2001-12-2123,40117.00023,4022,2222,3000:00:00
2001-12-2423,40023,4023,4023,4000:00:00
2001-12-2523,40023,4023,4023,4000:00:00
2001-12-2623,40023,4023,4023,4000:00:00
2001-12-2723,00117.70023,1922,5722,8000:00:00
2001-12-2822,913.868.00022,9522,3022,9500:00:00
2001-12-3122,91022,9122,9122,9100:00:00
2002-01-0122,91022,9122,9122,9100:00:00
2002-01-0223,0752.40023,2022,5222,9000:00:00
2002-01-0322,26162.90023,2022,2623,2000:00:00
2002-01-0422,01125.40022,4122,0122,2500:00:00
2002-01-0721,98285.60022,2221,8722,1900:00:00
2002-01-0821,75366.00022,1921,7521,8600:00:00
2002-01-0921,20341.80021,9221,0121,7500:00:00
2002-01-1021,13239.20021,3320,8021,2200:00:00
2002-01-1121,40132.80021,5421,2621,4700:00:00
2002-01-1421,5850.80021,7021,2721,3500:00:00
2002-01-1521,4660.40021,7021,3121,4700:00:00
2002-01-1621,26396.10021,4021,2021,4000:00:00
2002-01-1721,3553.60021,4921,0221,2000:00:00
2002-01-1821,3941.60021,4521,2621,2600:00:00
2002-01-2121,4245.40021,5021,2521,4000:00:00
2002-01-2221,52111.60021,6821,3021,3000:00:00
2002-01-2321,6555.60021,6621,3921,6500:00:00
2002-01-2421,6545.10021,8121,5621,8100:00:00
2002-01-2521,7060.50021,8021,5121,6500:00:00
2002-01-2821,7028.90021,8021,6621,7000:00:00
2002-01-2921,7593.30021,8621,6221,7500:00:00
2002-01-3021,58189.10021,7821,5821,7800:00:00
2002-01-3121,80391.80021,9021,5721,9000:00:00
2002-02-0121,6992.20021,9021,6921,8500:00:00
2002-02-0421,75279.70021,9121,7021,8800:00:00
2002-02-0521,9577.40021,9521,5021,8500:00:00
2002-02-0621,7024.70021,9021,7021,7200:00:00
2002-02-0721,8065.40021,9521,6521,7800:00:00
2002-02-0821,8471.40021,9421,6221,9400:00:00
2002-02-1122,0049.00022,0021,6221,9000:00:00
2002-02-1221,8153.00022,0021,7721,7700:00:00
2002-02-1321,9075.00021,9921,8621,9000:00:00
2002-02-1421,8652.00022,0021,7621,7600:00:00
2002-02-1521,8951.40022,0021,8721,8700:00:00
2002-02-1822,0022.70022,0021,9022,0000:00:00
2002-02-1921,9549.90022,0021,8522,0000:00:00
2002-02-2021,9242.10021,9921,7221,9900:00:00
2002-02-2121,6720.80021,9021,6621,7500:00:00
2002-02-2221,6041.20021,7521,5221,7000:00:00
2002-02-2521,80155.60021,8021,5521,6000:00:00
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