|
 ABERTIS - [Ticker: ABE.MC] |     | | Última Transacción | 18,360 | Hora de Cotización | 2018-08-03 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 18,360 | Mínimo | 18,360 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 18,360 | PER | 0,00% | | Apertura | 18,360 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 11,30 | 624.200 | 11,36 | 11,10 | 11,20 | 00:00:00 | | 2002-10-08 | 11,17 | 1.020.100 | 11,44 | 11,13 | 11,27 | 00:00:00 | | 2002-10-09 | 11,02 | 553.700 | 11,30 | 11,02 | 11,22 | 00:00:00 | | 2002-10-10 | 11,23 | 603.500 | 11,33 | 11,01 | 11,01 | 00:00:00 | | 2002-10-11 | 11,30 | 310.800 | 11,33 | 11,15 | 11,23 | 00:00:00 | | 2002-10-14 | 11,25 | 393.700 | 11,34 | 11,05 | 11,30 | 00:00:00 | | 2002-10-15 | 11,20 | 786.300 | 11,32 | 11,16 | 11,25 | 00:00:00 | | 2002-10-16 | 11,02 | 1.137.100 | 11,29 | 10,98 | 11,26 | 00:00:00 | | 2002-10-17 | 11,13 | 1.238.500 | 11,22 | 11,04 | 11,06 | 00:00:00 | | 2002-10-18 | 11,20 | 420.800 | 11,23 | 11,06 | 11,12 | 00:00:00 | | 2002-10-21 | 11,16 | 394.000 | 11,23 | 11,10 | 11,15 | 00:00:00 | | 2002-10-22 | 11,20 | 430.400 | 11,20 | 11,05 | 11,16 | 00:00:00 | | 2002-10-23 | 10,99 | 2.628.300 | 11,18 | 10,99 | 11,11 | 00:00:00 | | 2002-10-24 | 10,97 | 628.300 | 11,11 | 10,94 | 11,08 | 00:00:00 | | 2002-10-25 | 11,10 | 657.500 | 11,14 | 10,95 | 11,02 | 00:00:00 | | 2002-10-28 | 11,05 | 2.862.700 | 11,18 | 11,04 | 11,15 | 00:00:00 | | 2002-10-29 | 10,75 | 600.200 | 10,95 | 10,62 | 10,90 | 00:00:00 | | 2002-10-30 | 10,66 | 2.367.500 | 10,84 | 10,65 | 10,84 | 00:00:00 | | 2002-10-31 | 10,60 | 774.400 | 10,70 | 10,52 | 10,65 | 00:00:00 | | 2002-11-01 | 10,60 | 0 | 10,60 | 10,60 | 10,60 | 00:00:00 | | 2002-11-04 | 10,84 | 1.121.500 | 10,87 | 10,60 | 10,71 | 00:00:00 | | 2002-11-05 | 10,84 | 593.000 | 10,89 | 10,72 | 10,80 | 00:00:00 | | 2002-11-06 | 10,62 | 1.042.200 | 10,88 | 10,62 | 10,85 | 00:00:00 | | 2002-11-07 | 10,65 | 1.759.600 | 10,80 | 10,65 | 10,69 | 00:00:00 | | 2002-11-08 | 10,70 | 609.100 | 10,81 | 10,63 | 10,63 | 00:00:00 | | 2002-11-11 | 10,77 | 175.000 | 10,79 | 10,67 | 10,77 | 00:00:00 | | 2002-11-12 | 10,71 | 2.462.300 | 10,81 | 10,66 | 10,77 | 00:00:00 | | 2002-11-13 | 10,80 | 409.100 | 10,80 | 10,63 | 10,74 | 00:00:00 | | 2002-11-14 | 10,73 | 326.600 | 10,83 | 10,66 | 10,74 | 00:00:00 | | 2002-11-15 | 10,66 | 340.800 | 10,79 | 10,66 | 10,74 | 00:00:00 | | 2002-11-18 | 10,70 | 470.400 | 10,76 | 10,67 | 10,74 | 00:00:00 | | 2002-11-19 | 10,69 | 700.600 | 10,73 | 10,65 | 10,73 | 00:00:00 | | 2002-11-20 | 10,69 | 875.000 | 10,71 | 10,65 | 10,70 | 00:00:00 | | 2002-11-21 | 10,69 | 1.111.700 | 10,73 | 10,67 | 10,72 | 00:00:00 | | 2002-11-22 | 10,70 | 616.200 | 10,71 | 10,65 | 10,70 | 00:00:00 | | 2002-11-25 | 10,65 | 515.100 | 10,71 | 10,65 | 10,70 | 00:00:00 | | 2002-11-26 | 10,69 | 2.082.600 | 10,72 | 10,64 | 10,67 | 00:00:00 | | 2002-11-27 | 10,72 | 868.200 | 10,76 | 10,69 | 10,69 | 00:00:00 | | 2002-11-28 | 10,74 | 930.600 | 10,82 | 10,70 | 10,73 | 00:00:00 | | 2002-11-29 | 10,72 | 1.278.100 | 10,80 | 10,71 | 10,75 | 00:00:00 | | 2002-12-02 | 10,74 | 1.222.700 | 10,80 | 10,72 | 10,75 | 00:00:00 | | 2002-12-03 | 10,75 | 1.039.500 | 10,78 | 10,73 | 10,74 | 00:00:00 | | 2002-12-04 | 10,98 | 1.317.900 | 10,98 | 10,73 | 10,76 | 00:00:00 | | 2002-12-05 | 10,90 | 1.060.000 | 11,07 | 10,80 | 11,00 | 00:00:00 | | 2002-12-06 | 10,90 | 0 | 10,90 | 10,90 | 10,90 | 00:00:00 | | 2002-12-09 | 10,98 | 723.600 | 11,00 | 10,92 | 10,98 | 00:00:00 | | 2002-12-10 | 11,20 | 2.428.600 | 11,28 | 10,99 | 10,99 | 00:00:00 | | 2002-12-11 | 11,22 | 1.068.700 | 11,27 | 11,14 | 11,24 | 00:00:00 | | 2002-12-12 | 11,11 | 1.052.700 | 11,30 | 11,07 | 11,25 | 00:00:00 | | 2002-12-13 | 11,08 | 601.200 | 11,18 | 11,01 | 11,18 | 00:00:00 | | 2002-12-16 | 11,38 | 979.900 | 11,48 | 11,05 | 11,05 | 00:00:00 | | 2002-12-17 | 11,20 | 630.000 | 11,40 | 11,20 | 11,40 | 00:00:00 | | 2002-12-18 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2002-12-19 | 11,65 | 2.497.700 | 11,65 | 10,82 | 11,00 | 00:00:00 | | 2002-12-20 | 11,75 | 838.700 | 11,75 | 11,43 | 11,55 | 00:00:00 | | 2002-12-23 | 11,65 | 452.800 | 11,70 | 11,23 | 11,67 | 00:00:00 | | 2002-12-24 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2002-12-25 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2002-12-26 | 11,65 | 0 | 11,65 | 11,65 | 11,65 | 00:00:00 | | 2002-12-27 | 11,14 | 697.500 | 11,39 | 11,05 | 11,23 | 00:00:00 | | 2002-12-30 | 10,80 | 1.530.500 | 11,13 | 10,80 | 11,13 | 00:00:00 | | 2002-12-31 | 10,80 | 0 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2003-01-01 | 10,80 | 0 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2003-01-02 | 11,16 | 700.000 | 11,19 | 10,71 | 10,90 | 00:00:00 | | 2003-01-03 | 11,45 | 1.266.200 | 11,45 | 10,99 | 11,16 | 00:00:00 | | 2003-01-06 | 11,45 | 0 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2003-01-07 | 11,15 | 750.500 | 11,44 | 11,06 | 11,44 | 00:00:00 | | 2003-01-08 | 11,08 | 1.279.000 | 11,19 | 10,97 | 11,15 | 00:00:00 | | 2003-01-09 | 11,04 | 493.800 | 11,08 | 11,00 | 11,00 | 00:00:00 | | 2003-01-10 | 11,10 | 758.300 | 11,19 | 10,92 | 11,05 | 00:00:00 | | 2003-01-13 | 11,00 | 571.200 | 11,19 | 10,96 | 11,10 | 00:00:00 | | 2003-01-14 | 10,94 | 558.300 | 11,03 | 10,90 | 11,03 | 00:00:00 | | 2003-01-15 | 10,80 | 1.082.100 | 11,00 | 10,80 | 10,97 | 00:00:00 | | 2003-01-16 | 10,99 | 697.500 | 11,07 | 10,80 | 10,84 | 00:00:00 | | 2003-01-17 | 11,04 | 797.100 | 11,14 | 10,92 | 11,04 | 00:00:00 | | 2003-01-20 | 11,03 | 571.900 | 11,11 | 10,95 | 11,02 | 00:00:00 | | 2003-01-21 | 11,08 | 387.800 | 11,15 | 11,03 | 11,06 | 00:00:00 | | 2003-01-22 | 10,92 | 436.100 | 11,14 | 10,85 | 11,14 | 00:00:00 | | 2003-01-23 | 11,17 | 894.600 | 11,29 | 10,92 | 10,98 | 00:00:00 | | 2003-01-24 | 11,26 | 909.800 | 11,30 | 11,07 | 11,15 | 00:00:00 | | 2003-01-27 | 11,13 | 682.400 | 11,30 | 11,02 | 11,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
