Última Hora: "Mais 899 casos de covid-19 e cinco mortes em Portugal. Desde maio que não havia tantos internados - Diário de Notícias - Lisboa" Fri, 25 Sep 2020 13:24:00 GMT    "Portugal a saque - Jornal Económico" Thu, 24 Sep 2020 23:17:17 GMT    "Mais cinco mortes por covid-19 e 899 novos casos ? quarto dia com mais novas infecções - PÚBLICO" Fri, 25 Sep 2020 14:23:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 25 Sep 2020 17:12:00 GMT    "Agentes da PSP têm seis meses para remover tatuagens racistas e estão proibidos de usar bigode encaracolado - PÚBLICO" Fri, 25 Sep 2020 16:26:00 GMT    "Rui Pinto não deu as ?passwords? - A Bola" Fri, 25 Sep 2020 11:39:00 GMT    "Adolescente obrigada a escrever desculpa de cinco páginas ao patrão por chegar 10 minutos atrasada - Correio da Manhã" Fri, 25 Sep 2020 13:25:19 GMT    "Ana Catarina Mendes sai em defesa de Paulo Pedroso. "Tem todo o direito de ser o que quiser" - Observador" Fri, 25 Sep 2020 10:58:55 GMT    "Inês assaltava carros com o namorado que a abandonou baleada à porta do hospital - Correio da Manhã" Fri, 25 Sep 2020 11:15:41 GMT    "Cartão de Cidadão passa a ser entregue pelos correios - TVI24" Fri, 25 Sep 2020 10:36:00 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 2020-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-02-2521,80155.60021,8021,5521,6000:00:00
2002-02-2621,61159.80021,8321,6021,8300:00:00
2002-02-2721,8099.70021,8021,6521,7800:00:00
2002-02-2821,98148.40022,0021,7321,7300:00:00
2002-03-0121,8233.50022,0421,8221,9000:00:00
2002-03-0422,0488.90022,0421,9822,0000:00:00
2002-03-0521,7567.70022,0321,7421,9300:00:00
2002-03-0621,7093.40021,8221,6521,7300:00:00
2002-03-0721,6183.00021,9221,6121,8700:00:00
2002-03-0821,68383.80021,7621,6021,6000:00:00
2002-03-1121,70210.50021,9421,5421,5400:00:00
2002-03-1221,6062.20021,8521,5621,6500:00:00
2002-03-1321,6371.30022,0421,6021,8000:00:00
2002-03-1421,55231.90021,9021,5521,9000:00:00
2002-03-1521,90141.60022,2921,7022,0000:00:00
2002-03-1821,80100.50022,2021,8022,2000:00:00
2002-03-1921,55127.70022,0521,5521,8000:00:00
2002-03-2021,82248.90022,0021,5021,5000:00:00
2002-03-2121,80163.90021,9521,7721,9500:00:00
2002-03-2221,80021,8021,8021,8000:00:00
2002-03-2521,48864.00021,5020,9021,2500:00:00
2002-03-2621,30601.60021,3020,9821,2500:00:00
2002-03-2721,151.250.70021,2821,0621,0600:00:00
2002-03-2821,15021,1521,1521,1500:00:00
2002-03-2921,15021,1521,1521,1500:00:00
2002-04-0121,15021,1521,1521,1500:00:00
2002-04-0221,11141.50021,2521,0921,2000:00:00
2002-04-0321,19115.00021,1921,1021,1100:00:00
2002-04-0421,15170.60021,2921,1021,2900:00:00
2002-04-0521,23153.50021,4021,1121,1100:00:00
2002-04-0821,20167.20021,3321,1421,2000:00:00
2002-04-0921,25122.60021,2921,1521,2000:00:00
2002-04-1021,60226.60021,6021,1821,2500:00:00
2002-04-1121,80333.80021,8021,4621,6000:00:00
2002-04-1221,5493.00021,6121,5021,5200:00:00
2002-04-1521,5429.80021,7021,5021,5200:00:00
2002-04-1621,50102.30021,8021,5021,8000:00:00
2002-04-1721,5056.10021,7021,4021,6800:00:00
2002-04-1821,5050.40021,5621,3921,5000:00:00
2002-04-1921,99131.30022,0021,3621,3600:00:00
2002-04-2221,8869.50022,1521,6022,0000:00:00
2002-04-2321,7296.60021,9321,5621,5600:00:00
2002-04-2422,39629.00022,4021,7021,7000:00:00
2002-04-2522,25115.00022,5022,1922,4000:00:00
2002-04-2622,4099.90022,6622,1922,2200:00:00
2002-04-2922,1940.90022,4022,0222,4000:00:00
2002-04-3022,19111.30022,3022,1122,2000:00:00
2002-05-0122,19022,1922,1922,1900:00:00
2002-05-0222,17133.80022,6122,0522,1000:00:00
2002-05-0322,1667.60022,3821,9022,3800:00:00
2002-05-0622,19022,2722,0522,1500:00:00
2002-05-0722,19022,1922,1922,1900:00:00
2002-05-0822,15344.10022,2522,0022,1000:00:00
2002-05-0921,90125.80022,1521,9022,1100:00:00
2002-05-1022,10118.80022,1021,9021,9300:00:00
2002-05-1321,98102.50022,1521,9522,0000:00:00
2002-05-1422,0057.20022,1521,9222,0100:00:00
2002-05-1521,8928.30022,0921,8922,0000:00:00
2002-05-1622,1576.30022,1521,9821,9800:00:00
2002-05-1722,21199.60022,3922,0222,0200:00:00
2002-05-2022,3647.50022,4222,1822,3700:00:00
2002-05-2123,701.147.10023,7522,6322,6300:00:00
2002-05-2224,00639.50024,0523,0523,4100:00:00
2002-05-2324,00189.90024,0023,4123,6500:00:00
2002-05-2423,73187.60024,2523,7324,0000:00:00
2002-05-2724,20198.70024,2823,9023,9000:00:00
2002-05-2824,20145.90024,3024,0024,1900:00:00
2002-05-2923,85384.40024,2523,8024,1000:00:00
2002-05-3023,35139.30023,8523,3523,8400:00:00
2002-05-3123,3298.50024,0023,2923,7000:00:00
2002-06-0323,3570.00023,5023,1823,3100:00:00
2002-06-0423,10115.60023,5022,9223,5000:00:00
2002-06-0523,10267.20023,4722,8523,2300:00:00
2002-06-0624,14200.80024,1423,1723,5000:00:00
2002-06-0723,8292.50023,8323,6123,6100:00:00
2002-06-1023,63213.70023,7522,8722,8700:00:00
2002-06-1123,95163.30023,9923,5023,7000:00:00
2002-06-1223,57201.70023,9523,2123,2100:00:00
2002-06-1323,80161.20024,0023,2523,2500:00:00
2002-06-1423,40126.70023,5423,1223,4000:00:00
2002-06-1723,20150.20023,4023,0523,4000:00:00
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