|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 11,60 | 800.500 | 11,70 | 11,45 | 11,50 | 00:00:00 | | 2003-05-20 | 11,66 | 668.000 | 11,75 | 11,61 | 11,72 | 00:00:00 | | 2003-05-21 | 11,72 | 680.100 | 11,86 | 11,66 | 11,73 | 00:00:00 | | 2003-05-22 | 11,72 | 339.700 | 11,79 | 11,66 | 11,77 | 00:00:00 | | 2003-05-23 | 11,75 | 322.100 | 11,78 | 11,69 | 11,71 | 00:00:00 | | 2003-05-26 | 11,88 | 259.500 | 11,89 | 11,78 | 11,79 | 00:00:00 | | 2003-05-27 | 11,93 | 608.000 | 11,95 | 11,87 | 11,89 | 00:00:00 | | 2003-05-28 | 12,06 | 866.200 | 12,06 | 11,89 | 11,90 | 00:00:00 | | 2003-05-29 | 12,12 | 1.445.300 | 12,44 | 12,01 | 12,03 | 00:00:00 | | 2003-05-30 | 12,40 | 1.900.900 | 12,40 | 12,16 | 12,16 | 00:00:00 | | 2003-06-02 | 12,48 | 1.987.200 | 12,49 | 12,31 | 12,44 | 00:00:00 | | 2003-06-03 | 12,15 | 1.093.800 | 12,49 | 12,08 | 12,48 | 00:00:00 | | 2003-06-04 | 12,25 | 1.636.200 | 12,46 | 12,08 | 12,29 | 00:00:00 | | 2003-06-05 | 12,67 | 2.732.000 | 12,67 | 12,20 | 12,30 | 00:00:00 | | 2003-06-06 | 12,63 | 1.658.000 | 12,63 | 12,41 | 12,61 | 00:00:00 | | 2003-06-09 | 12,72 | 582.100 | 12,72 | 12,45 | 12,62 | 00:00:00 | | 2003-06-10 | 12,66 | 1.342.600 | 12,92 | 12,66 | 12,75 | 00:00:00 | | 2003-06-11 | 12,86 | 1.887.300 | 12,91 | 12,66 | 12,71 | 00:00:00 | | 2003-06-12 | 12,62 | 1.218.900 | 12,95 | 12,51 | 12,92 | 00:00:00 | | 2003-06-13 | 12,53 | 1.232.200 | 12,69 | 12,42 | 12,69 | 00:00:00 | | 2003-06-16 | 12,44 | 1.393.900 | 12,52 | 12,29 | 12,45 | 00:00:00 | | 2003-06-17 | 12,38 | 1.259.800 | 12,55 | 12,31 | 12,55 | 00:00:00 | | 2003-06-18 | 12,37 | 1.604.300 | 12,54 | 12,26 | 12,54 | 00:00:00 | | 2003-06-19 | 12,31 | 1.391.100 | 12,47 | 12,25 | 12,44 | 00:00:00 | | 2003-06-20 | 12,90 | 2.271.700 | 12,90 | 12,37 | 12,49 | 00:00:00 | | 2003-06-23 | 12,37 | 1.360.500 | 12,62 | 12,37 | 12,61 | 00:00:00 | | 2003-06-24 | 12,38 | 1.606.600 | 12,43 | 12,23 | 12,31 | 00:00:00 | | 2003-06-25 | 12,40 | 608.800 | 12,49 | 12,31 | 12,35 | 00:00:00 | | 2003-06-26 | 12,30 | 854.600 | 12,49 | 12,27 | 12,40 | 00:00:00 | | 2003-06-27 | 12,22 | 1.437.200 | 12,39 | 12,17 | 12,35 | 00:00:00 | | 2003-06-30 | 12,17 | 2.323.200 | 12,25 | 12,11 | 12,21 | 00:00:00 | | 2003-07-01 | 11,97 | 2.444.300 | 12,23 | 11,97 | 12,19 | 00:00:00 | | 2003-07-02 | 11,93 | 1.102.400 | 12,18 | 11,90 | 12,03 | 00:00:00 | | 2003-07-03 | 11,79 | 1.572.500 | 12,01 | 11,78 | 11,94 | 00:00:00 | | 2003-07-04 | 11,90 | 1.087.100 | 12,00 | 11,76 | 11,80 | 00:00:00 | | 2003-07-07 | 11,89 | 1.737.800 | 11,99 | 11,85 | 11,97 | 00:00:00 | | 2003-07-08 | 11,99 | 829.500 | 12,00 | 11,90 | 11,93 | 00:00:00 | | 2003-07-09 | 11,98 | 695.900 | 12,10 | 11,98 | 12,00 | 00:00:00 | | 2003-07-10 | 11,90 | 1.068.100 | 12,07 | 11,85 | 12,07 | 00:00:00 | | 2003-07-11 | 12,19 | 1.132.600 | 12,23 | 11,92 | 11,93 | 00:00:00 | | 2003-07-14 | 12,30 | 985.400 | 12,32 | 12,15 | 12,23 | 00:00:00 | | 2003-07-15 | 12,20 | 871.900 | 12,30 | 12,14 | 12,25 | 00:00:00 | | 2003-07-16 | 12,17 | 1.321.100 | 12,25 | 12,04 | 12,18 | 00:00:00 | | 2003-07-17 | 12,20 | 981.500 | 12,20 | 12,07 | 12,17 | 00:00:00 | | 2003-07-18 | 11,98 | 1.316.200 | 12,27 | 11,98 | 12,27 | 00:00:00 | | 2003-07-21 | 11,90 | 916.800 | 12,09 | 11,84 | 12,09 | 00:00:00 | | 2003-07-22 | 12,10 | 859.200 | 12,10 | 11,95 | 12,00 | 00:00:00 | | 2003-07-23 | 12,22 | 1.062.100 | 12,22 | 11,98 | 12,10 | 00:00:00 | | 2003-07-24 | 12,04 | 1.175.300 | 12,20 | 12,03 | 12,20 | 00:00:00 | | 2003-07-25 | 12,00 | 1.001.200 | 12,07 | 12,00 | 12,04 | 00:00:00 | | 2003-07-28 | 12,07 | 562.800 | 12,10 | 12,00 | 12,00 | 00:00:00 | | 2003-07-29 | 11,96 | 895.900 | 12,19 | 11,96 | 12,07 | 00:00:00 | | 2003-07-30 | 12,00 | 670.100 | 12,02 | 11,96 | 11,96 | 00:00:00 | | 2003-07-31 | 11,98 | 1.853.800 | 12,00 | 11,90 | 12,00 | 00:00:00 | | 2003-08-01 | 11,96 | 745.800 | 12,12 | 11,94 | 12,04 | 00:00:00 | | 2003-08-04 | 11,93 | 754.400 | 12,06 | 11,92 | 11,96 | 00:00:00 | | 2003-08-05 | 12,00 | 340.900 | 12,02 | 11,92 | 11,92 | 00:00:00 | | 2003-08-06 | 11,83 | 1.109.400 | 12,05 | 11,83 | 11,98 | 00:00:00 | | 2003-08-07 | 11,79 | 1.043.800 | 11,91 | 11,70 | 11,86 | 00:00:00 | | 2003-08-08 | 11,84 | 448.700 | 11,87 | 11,77 | 11,85 | 00:00:00 | | 2003-08-11 | 11,94 | 373.500 | 11,97 | 11,81 | 11,88 | 00:00:00 | | 2003-08-12 | 11,96 | 534.800 | 12,00 | 11,87 | 11,90 | 00:00:00 | | 2003-08-13 | 11,84 | 647.700 | 12,06 | 11,80 | 12,02 | 00:00:00 | | 2003-08-14 | 12,08 | 631.900 | 12,10 | 11,87 | 11,87 | 00:00:00 | | 2003-08-15 | 12,08 | 0 | 12,08 | 12,08 | 12,08 | 00:00:00 | | 2003-08-18 | 12,09 | 622.900 | 12,12 | 11,95 | 12,12 | 00:00:00 | | 2003-08-19 | 12,09 | 678.100 | 12,12 | 11,99 | 12,00 | 00:00:00 | | 2003-08-20 | 12,05 | 450.200 | 12,10 | 12,01 | 12,07 | 00:00:00 | | 2003-08-21 | 11,99 | 820.000 | 12,09 | 11,97 | 12,06 | 00:00:00 | | 2003-08-22 | 11,94 | 715.800 | 12,05 | 11,90 | 12,05 | 00:00:00 | | 2003-08-25 | 11,86 | 555.400 | 11,98 | 11,85 | 11,95 | 00:00:00 | | 2003-08-26 | 11,86 | 679.800 | 11,95 | 11,85 | 11,92 | 00:00:00 | | 2003-08-27 | 12,00 | 772.800 | 12,05 | 11,88 | 11,92 | 00:00:00 | | 2003-08-28 | 11,99 | 848.200 | 12,05 | 11,96 | 12,05 | 00:00:00 | | 2003-08-29 | 11,95 | 1.509.900 | 12,05 | 11,87 | 12,00 | 00:00:00 | | 2003-09-01 | 11,92 | 653.800 | 12,00 | 11,92 | 12,00 | 00:00:00 | | 2003-09-02 | 11,89 | 1.089.600 | 12,00 | 11,84 | 11,92 | 00:00:00 | | 2003-09-03 | 11,98 | 4.888.100 | 11,98 | 11,91 | 11,96 | 00:00:00 | | 2003-09-04 | 11,93 | 671.500 | 11,99 | 11,92 | 11,98 | 00:00:00 | | 2003-09-05 | 11,96 | 835.200 | 11,98 | 11,90 | 11,98 | 00:00:00 | | 2003-09-08 | 11,95 | 576.200 | 11,97 | 11,92 | 11,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
