|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 11,95 | 576.200 | 11,97 | 11,92 | 11,96 | 00:00:00 | | 2003-09-09 | 11,86 | 898.500 | 11,96 | 11,82 | 11,96 | 00:00:00 | | 2003-09-10 | 11,77 | 1.174.100 | 11,90 | 11,72 | 11,90 | 00:00:00 | | 2003-09-11 | 11,74 | 584.100 | 11,82 | 11,74 | 11,82 | 00:00:00 | | 2003-09-12 | 11,77 | 821.600 | 11,88 | 11,75 | 11,79 | 00:00:00 | | 2003-09-15 | 11,77 | 752.600 | 11,85 | 11,75 | 11,84 | 00:00:00 | | 2003-09-16 | 11,88 | 796.500 | 11,94 | 11,77 | 11,81 | 00:00:00 | | 2003-09-17 | 11,96 | 851.800 | 11,99 | 11,89 | 11,94 | 00:00:00 | | 2003-09-18 | 11,88 | 1.185.200 | 11,96 | 11,84 | 11,95 | 00:00:00 | | 2003-09-19 | 11,82 | 1.166.800 | 11,96 | 11,81 | 11,92 | 00:00:00 | | 2003-09-22 | 11,71 | 1.634.800 | 11,94 | 11,71 | 11,89 | 00:00:00 | | 2003-09-23 | 11,75 | 2.404.800 | 11,80 | 11,70 | 11,77 | 00:00:00 | | 2003-09-24 | 11,90 | 3.193.500 | 11,96 | 11,80 | 11,83 | 00:00:00 | | 2003-09-25 | 11,87 | 842.600 | 11,97 | 11,80 | 11,90 | 00:00:00 | | 2003-09-26 | 11,75 | 728.500 | 11,91 | 11,73 | 11,91 | 00:00:00 | | 2003-09-29 | 11,78 | 614.000 | 11,82 | 11,73 | 11,79 | 00:00:00 | | 2003-09-30 | 11,84 | 1.603.200 | 11,85 | 11,73 | 11,79 | 00:00:00 | | 2003-10-01 | 11,71 | 949.300 | 11,83 | 11,68 | 11,75 | 00:00:00 | | 2003-10-02 | 11,72 | 1.291.400 | 11,78 | 11,65 | 11,75 | 00:00:00 | | 2003-10-03 | 11,76 | 1.102.700 | 11,82 | 11,70 | 11,78 | 00:00:00 | | 2003-10-06 | 11,71 | 635.800 | 11,78 | 11,71 | 11,78 | 00:00:00 | | 2003-10-07 | 11,85 | 931.700 | 11,88 | 11,71 | 11,72 | 00:00:00 | | 2003-10-08 | 11,87 | 745.800 | 11,90 | 11,80 | 11,85 | 00:00:00 | | 2003-10-09 | 11,97 | 1.002.200 | 11,97 | 11,89 | 11,93 | 00:00:00 | | 2003-10-10 | 11,51 | 844.000 | 11,58 | 11,50 | 11,58 | 00:00:00 | | 2003-10-13 | 11,50 | 441.800 | 11,59 | 11,50 | 11,55 | 00:00:00 | | 2003-10-14 | 11,45 | 657.900 | 11,52 | 11,44 | 11,52 | 00:00:00 | | 2003-10-15 | 11,45 | 704.300 | 11,50 | 11,45 | 11,45 | 00:00:00 | | 2003-10-16 | 11,41 | 1.134.000 | 11,54 | 11,41 | 11,46 | 00:00:00 | | 2003-10-17 | 11,41 | 1.154.000 | 11,44 | 11,36 | 11,43 | 00:00:00 | | 2003-10-20 | 11,47 | 595.500 | 11,48 | 11,42 | 11,44 | 00:00:00 | | 2003-10-21 | 11,41 | 583.200 | 11,49 | 11,41 | 11,47 | 00:00:00 | | 2003-10-22 | 11,39 | 636.100 | 11,47 | 11,39 | 11,45 | 00:00:00 | | 2003-10-23 | 11,40 | 903.000 | 11,44 | 11,38 | 11,44 | 00:00:00 | | 2003-10-24 | 11,43 | 408.200 | 11,44 | 11,38 | 11,40 | 00:00:00 | | 2003-10-27 | 11,40 | 570.400 | 11,47 | 11,37 | 11,44 | 00:00:00 | | 2003-10-28 | 11,42 | 680.700 | 11,46 | 11,38 | 11,40 | 00:00:00 | | 2003-10-29 | 11,46 | 349.400 | 11,46 | 11,42 | 11,45 | 00:00:00 | | 2003-10-30 | 11,59 | 902.200 | 11,60 | 11,45 | 11,47 | 00:00:00 | | 2003-10-31 | 11,60 | 2.719.600 | 11,66 | 11,55 | 11,59 | 00:00:00 | | 2003-11-03 | 11,70 | 4.500.400 | 11,75 | 11,62 | 11,64 | 00:00:00 | | 2003-11-04 | 11,95 | 1.106.400 | 11,97 | 11,71 | 11,71 | 00:00:00 | | 2003-11-05 | 11,90 | 499.500 | 11,97 | 11,86 | 11,95 | 00:00:00 | | 2003-11-06 | 11,82 | 3.318.500 | 11,98 | 11,81 | 11,98 | 00:00:00 | | 2003-11-07 | 11,97 | 972.100 | 11,97 | 11,84 | 11,85 | 00:00:00 | | 2003-11-10 | 11,97 | 6.832.500 | 12,03 | 11,89 | 11,97 | 00:00:00 | | 2003-11-11 | 11,90 | 1.447.500 | 11,99 | 11,84 | 11,99 | 00:00:00 | | 2003-11-12 | 11,75 | 1.483.400 | 11,75 | 11,62 | 11,70 | 00:00:00 | | 2003-11-13 | 11,68 | 3.722.800 | 11,76 | 11,65 | 11,76 | 00:00:00 | | 2003-11-14 | 11,68 | 1.200.100 | 11,73 | 11,63 | 11,68 | 00:00:00 | | 2003-11-17 | 11,56 | 6.311.300 | 11,68 | 11,53 | 11,68 | 00:00:00 | | 2003-11-18 | 11,55 | 962.200 | 11,60 | 11,52 | 11,52 | 00:00:00 | | 2003-11-19 | 11,60 | 910.300 | 11,64 | 11,50 | 11,53 | 00:00:00 | | 2003-11-20 | 11,59 | 887.200 | 11,65 | 11,51 | 11,65 | 00:00:00 | | 2003-11-21 | 11,53 | 1.112.500 | 11,62 | 11,46 | 11,54 | 00:00:00 | | 2003-11-24 | 11,55 | 1.006.100 | 11,60 | 11,51 | 11,53 | 00:00:00 | | 2003-11-25 | 11,68 | 1.534.500 | 11,74 | 11,51 | 11,57 | 00:00:00 | | 2003-11-26 | 11,72 | 497.400 | 11,77 | 11,68 | 11,71 | 00:00:00 | | 2003-11-27 | 11,73 | 305.000 | 11,79 | 11,69 | 11,79 | 00:00:00 | | 2003-11-28 | 11,70 | 781.500 | 11,79 | 11,61 | 11,79 | 00:00:00 | | 2003-12-01 | 11,78 | 766.000 | 11,79 | 11,67 | 11,75 | 00:00:00 | | 2003-12-02 | 11,74 | 771.600 | 11,80 | 11,72 | 11,78 | 00:00:00 | | 2003-12-03 | 11,75 | 532.000 | 11,78 | 11,72 | 11,76 | 00:00:00 | | 2003-12-04 | 11,75 | 839.400 | 11,80 | 11,68 | 11,74 | 00:00:00 | | 2003-12-05 | 11,71 | 611.600 | 11,80 | 11,71 | 11,78 | 00:00:00 | | 2003-12-08 | 11,71 | 0 | 11,71 | 11,71 | 11,71 | 00:00:00 | | 2003-12-09 | 11,78 | 1.170.000 | 11,81 | 11,70 | 11,79 | 00:00:00 | | 2003-12-10 | 11,72 | 1.005.500 | 11,81 | 11,70 | 11,81 | 00:00:00 | | 2003-12-11 | 11,72 | 486.000 | 11,74 | 11,66 | 11,74 | 00:00:00 | | 2003-12-12 | 11,72 | 713.200 | 11,75 | 11,68 | 11,73 | 00:00:00 | | 2003-12-15 | 11,75 | 661.400 | 11,80 | 11,72 | 11,78 | 00:00:00 | | 2003-12-16 | 11,72 | 886.700 | 11,78 | 11,70 | 11,75 | 00:00:00 | | 2003-12-17 | 11,82 | 1.235.000 | 11,82 | 11,72 | 11,73 | 00:00:00 | | 2003-12-18 | 11,88 | 1.028.700 | 11,92 | 11,80 | 11,82 | 00:00:00 | | 2003-12-19 | 11,95 | 1.607.300 | 11,95 | 11,80 | 11,80 | 00:00:00 | | 2003-12-22 | 11,83 | 1.222.500 | 11,98 | 11,80 | 11,90 | 00:00:00 | | 2003-12-23 | 11,99 | 1.206.200 | 12,00 | 11,87 | 11,88 | 00:00:00 | | 2003-12-24 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | | 2003-12-25 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | | 2003-12-26 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | | 2003-12-29 | 12,03 | 1.853.800 | 12,07 | 11,90 | 11,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
