Última Hora: "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-06-1723,20150.20023,4023,0523,4000:00:00
2002-06-1823,40409.20023,8022,5122,5100:00:00
2002-06-1923,30104.30023,4923,1023,2100:00:00
2002-06-2023,23227.10023,3923,1623,2500:00:00
2002-06-2122,62135.70023,3022,6223,2300:00:00
2002-06-2422,20161.00022,9022,0022,5000:00:00
2002-06-2522,25164.20022,5922,2022,5900:00:00
2002-06-2622,3292.00022,6521,8822,2000:00:00
2002-06-2723,3075.20023,3022,2022,2000:00:00
2002-06-2823,25348.70023,2522,7522,7500:00:00
2002-07-0123,1053.30023,5122,9023,1000:00:00
2002-07-0223,8163.40023,8122,8522,9000:00:00
2002-07-0323,7851.20024,0023,0424,0000:00:00
2002-07-0422,93129.90023,4922,8123,1200:00:00
2002-07-0523,1352.30023,5022,8023,4000:00:00
2002-07-0823,37138.20023,6023,0423,2000:00:00
2002-07-0923,52110.60023,6823,2023,2000:00:00
2002-07-1023,4556.60023,7823,4023,5600:00:00
2002-07-1123,0928.60023,3922,8223,3000:00:00
2002-07-1223,6655.40023,8522,7522,7500:00:00
2002-07-1523,1679.30023,5123,1023,5100:00:00
2002-07-1623,2092.00023,3523,1523,1500:00:00
2002-07-1723,5073.80023,6023,0023,1800:00:00
2002-07-1823,4112.80023,5023,0523,1300:00:00
2002-07-1923,4727.50023,5023,2323,5000:00:00
2002-07-2223,1023.30023,2023,1023,2000:00:00
2002-07-2311,3566.20011,4211,2211,2500:00:00
2002-07-2411,061.035.80011,3310,9011,2100:00:00
2002-07-2511,17811.00011,2510,9211,0800:00:00
2002-07-2611,271.306.50011,3411,1211,1500:00:00
2002-07-2911,32739.90011,3411,1111,3400:00:00
2002-07-3011,17626.50011,4211,1411,3800:00:00
2002-07-3111,30874.10011,4511,0611,1500:00:00
2002-08-0111,06678.70011,3910,9211,3000:00:00
2002-08-0211,10759.70011,2810,9011,1300:00:00
2002-08-0511,00483.10011,2010,9511,0800:00:00
2002-08-0611,10503.50011,1510,9411,1000:00:00
2002-08-0710,94490.50011,1010,8811,1000:00:00
2002-08-0811,00412.90011,0010,8410,8600:00:00
2002-08-0910,98499.90011,0510,9211,0500:00:00
2002-08-1210,92318.00011,0210,8310,9500:00:00
2002-08-1311,23504.90011,2810,8810,9600:00:00
2002-08-1411,10632.00011,2411,0011,0800:00:00
2002-08-1511,10011,1011,1011,1000:00:00
2002-08-1611,32846.90011,4211,1111,2600:00:00
2002-08-1911,50331.40011,5011,1711,1700:00:00
2002-08-2011,24488.20011,4711,2011,4700:00:00
2002-08-2111,40565.90011,4411,2711,3400:00:00
2002-08-2211,45708.10011,4511,3111,4000:00:00
2002-08-2311,45367.90011,4511,3111,4300:00:00
2002-08-2611,40149.40011,4511,3111,3100:00:00
2002-08-2711,20847.70011,4711,1311,4600:00:00
2002-08-2811,18900.90011,2311,0911,1700:00:00
2002-08-2911,181.104.90011,2111,0511,1200:00:00
2002-08-3011,391.024.00011,4011,1511,2000:00:00
2002-09-0211,45380.00011,4511,2011,3000:00:00
2002-09-0311,29512.90011,4411,2211,3000:00:00
2002-09-0411,45863.50011,5011,2511,2500:00:00
2002-09-0511,641.519.60011,6811,3211,4400:00:00
2002-09-0611,68527.80011,6811,5011,6000:00:00
2002-09-0911,66578.40011,6711,5311,5300:00:00
2002-09-1011,79326.00011,7911,5511,5500:00:00
2002-09-1111,79428.30011,7911,6511,6900:00:00
2002-09-1211,91661.90012,0311,6711,7600:00:00
2002-09-1311,98753.40012,0011,6711,8200:00:00
2002-09-1611,8619.459.00011,9411,7511,7800:00:00
2002-09-1711,69920.20011,9411,6911,9000:00:00
2002-09-1811,89338.20011,9211,5411,6500:00:00
2002-09-1911,99627.20012,0011,8011,8000:00:00
2002-09-2011,72961.70011,9811,7211,8100:00:00
2002-09-2311,71825.20011,8311,6211,6700:00:00
2002-09-2411,59647.50011,7811,5411,7700:00:00
2002-09-2511,66428.10011,7211,5011,5200:00:00
2002-09-2611,505.789.80011,6811,4611,6200:00:00
2002-09-2711,4610.141.50011,5511,3511,5000:00:00
2002-09-3011,506.939.70011,5511,3411,5300:00:00
2002-10-0111,20482.80011,5011,2011,3700:00:00
2002-10-0211,35479.10011,3611,2011,3600:00:00
2002-10-0311,27351.00011,4611,2211,3500:00:00
2002-10-0411,29401.80011,4511,1211,3000:00:00
2002-10-0711,30624.20011,3611,1011,2000:00:00
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