|
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 2023-01-29 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-12-29 | 12,03 | 1.853.800 | 12,07 | 11,90 | 11,98 | 00:00:00 | 2003-12-30 | 11,99 | 2.015.400 | 12,15 | 11,97 | 12,07 | 00:00:00 | 2003-12-31 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | 2004-01-01 | 11,99 | 0 | 11,99 | 11,99 | 11,99 | 00:00:00 | 2004-01-02 | 12,17 | 925.200 | 12,20 | 11,99 | 11,99 | 00:00:00 | 2004-01-05 | 12,07 | 690.000 | 12,29 | 12,05 | 12,29 | 00:00:00 | 2004-01-06 | 12,07 | 0 | 12,07 | 12,07 | 12,07 | 00:00:00 | 2004-01-07 | 12,08 | 1.188.100 | 12,14 | 12,01 | 12,05 | 00:00:00 | 2004-01-08 | 12,07 | 430.800 | 12,20 | 12,07 | 12,16 | 00:00:00 | 2004-01-09 | 12,03 | 813.000 | 12,13 | 12,00 | 12,12 | 00:00:00 | 2004-01-12 | 12,07 | 1.002.100 | 12,08 | 11,96 | 12,05 | 00:00:00 | 2004-01-13 | 12,03 | 1.166.900 | 12,10 | 11,97 | 12,10 | 00:00:00 | 2004-01-14 | 12,17 | 927.900 | 12,19 | 12,01 | 12,06 | 00:00:00 | 2004-01-15 | 12,17 | 612.100 | 12,19 | 12,10 | 12,19 | 00:00:00 | 2004-01-16 | 12,21 | 727.000 | 12,23 | 12,12 | 12,19 | 00:00:00 | 2004-01-19 | 12,24 | 696.200 | 12,25 | 12,16 | 12,21 | 00:00:00 | 2004-01-20 | 12,21 | 462.000 | 12,25 | 12,16 | 12,25 | 00:00:00 | 2004-01-21 | 12,24 | 1.082.400 | 12,29 | 12,18 | 12,25 | 00:00:00 | 2004-01-22 | 12,28 | 642.600 | 12,30 | 12,21 | 12,30 | 00:00:00 | 2004-01-23 | 12,30 | 400.400 | 12,34 | 12,25 | 12,27 | 00:00:00 | 2004-01-26 | 12,17 | 904.000 | 12,37 | 12,13 | 12,37 | 00:00:00 | 2004-01-27 | 12,21 | 850.000 | 12,31 | 12,18 | 12,25 | 00:00:00 | 2004-01-28 | 12,18 | 875.500 | 12,28 | 12,15 | 12,26 | 00:00:00 | 2004-01-29 | 12,20 | 364.800 | 12,26 | 12,13 | 12,18 | 00:00:00 | 2004-01-30 | 12,10 | 1.394.200 | 12,25 | 12,10 | 12,24 | 00:00:00 | 2004-02-02 | 12,23 | 927.200 | 12,23 | 12,10 | 12,10 | 00:00:00 | 2004-02-03 | 12,32 | 819.700 | 12,35 | 12,22 | 12,24 | 00:00:00 | 2004-02-04 | 12,31 | 697.000 | 12,38 | 12,28 | 12,35 | 00:00:00 | 2004-02-05 | 12,45 | 903.700 | 12,48 | 12,33 | 12,36 | 00:00:00 | 2004-02-06 | 12,44 | 709.800 | 12,50 | 12,38 | 12,47 | 00:00:00 | 2004-02-09 | 12,46 | 645.800 | 12,48 | 12,38 | 12,48 | 00:00:00 | 2004-02-10 | 12,54 | 775.100 | 12,58 | 12,41 | 12,49 | 00:00:00 | 2004-02-11 | 12,55 | 585.100 | 12,59 | 12,49 | 12,59 | 00:00:00 | 2004-02-12 | 12,56 | 856.400 | 12,60 | 12,52 | 12,59 | 00:00:00 | 2004-02-13 | 12,54 | 688.600 | 12,60 | 12,53 | 12,53 | 00:00:00 | 2004-02-16 | 12,58 | 380.900 | 12,59 | 12,53 | 12,55 | 00:00:00 | 2004-02-17 | 12,71 | 1.287.100 | 12,72 | 12,56 | 12,60 | 00:00:00 | 2004-02-18 | 12,80 | 607.300 | 12,83 | 12,66 | 12,75 | 00:00:00 | 2004-02-19 | 12,85 | 462.300 | 12,86 | 12,75 | 12,82 | 00:00:00 | 2004-02-20 | 12,72 | 734.300 | 12,88 | 12,68 | 12,84 | 00:00:00 | 2004-02-23 | 12,84 | 531.800 | 12,88 | 12,76 | 12,78 | 00:00:00 | 2004-02-24 | 12,73 | 654.300 | 12,88 | 12,61 | 12,85 | 00:00:00 | 2004-02-25 | 12,76 | 576.700 | 12,82 | 12,74 | 12,78 | 00:00:00 | 2004-02-26 | 12,83 | 591.200 | 12,85 | 12,78 | 12,80 | 00:00:00 | 2004-02-27 | 12,87 | 1.107.800 | 12,93 | 12,81 | 12,88 | 00:00:00 | 2004-03-01 | 12,90 | 867.400 | 12,97 | 12,86 | 12,92 | 00:00:00 | 2004-03-02 | 13,05 | 584.700 | 13,10 | 12,91 | 12,97 | 00:00:00 | 2004-03-03 | 13,11 | 677.800 | 13,20 | 13,03 | 13,12 | 00:00:00 | 2004-03-04 | 13,14 | 551.300 | 13,20 | 13,10 | 13,20 | 00:00:00 | 2004-03-05 | 13,09 | 495.700 | 13,20 | 13,03 | 13,20 | 00:00:00 | 2004-03-08 | 13,15 | 461.100 | 13,17 | 13,08 | 13,10 | 00:00:00 | 2004-03-09 | 13,17 | 587.200 | 13,19 | 13,12 | 13,17 | 00:00:00 | 2004-03-10 | 13,20 | 1.103.600 | 13,23 | 13,17 | 13,20 | 00:00:00 | 2004-03-11 | 12,99 | 1.497.500 | 13,20 | 12,80 | 13,20 | 00:00:00 | 2004-03-12 | 12,96 | 1.194.300 | 13,00 | 12,60 | 12,60 | 00:00:00 | 2004-03-15 | 12,73 | 1.839.500 | 12,91 | 12,65 | 12,66 | 00:00:00 | 2004-03-16 | 12,80 | 1.617.800 | 12,85 | 12,70 | 12,70 | 00:00:00 | 2004-03-17 | 12,84 | 1.537.700 | 12,87 | 12,76 | 12,87 | 00:00:00 | 2004-03-18 | 12,82 | 948.200 | 12,92 | 12,77 | 12,85 | 00:00:00 | 2004-03-19 | 12,84 | 623.100 | 12,97 | 12,80 | 12,89 | 00:00:00 | 2004-03-22 | 12,74 | 866.500 | 12,88 | 12,71 | 12,88 | 00:00:00 | 2004-03-23 | 13,00 | 1.051.900 | 13,10 | 12,78 | 12,78 | 00:00:00 | 2004-03-24 | 12,97 | 813.000 | 13,08 | 12,85 | 13,08 | 00:00:00 | 2004-03-25 | 13,13 | 1.271.100 | 13,13 | 12,94 | 13,06 | 00:00:00 | 2004-03-26 | 13,14 | 540.000 | 13,17 | 13,06 | 13,17 | 00:00:00 | 2004-03-29 | 13,21 | 916.000 | 13,22 | 13,02 | 13,12 | 00:00:00 | 2004-03-30 | 13,27 | 790.600 | 13,29 | 13,09 | 13,20 | 00:00:00 | 2004-03-31 | 13,42 | 1.873.200 | 13,57 | 13,27 | 13,27 | 00:00:00 | 2004-04-01 | 13,60 | 1.617.100 | 13,64 | 13,43 | 13,43 | 00:00:00 | 2004-04-02 | 13,73 | 1.389.900 | 13,79 | 13,54 | 13,69 | 00:00:00 | 2004-04-05 | 13,59 | 951.400 | 13,84 | 13,59 | 13,79 | 00:00:00 | 2004-04-06 | 13,58 | 2.086.600 | 13,77 | 13,58 | 13,65 | 00:00:00 | 2004-04-07 | 13,88 | 1.512.600 | 13,93 | 13,59 | 13,67 | 00:00:00 | 2004-04-08 | 14,27 | 1.493.400 | 14,31 | 13,80 | 13,80 | 00:00:00 | 2004-04-09 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | 2004-04-12 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | 2004-04-13 | 14,50 | 2.671.300 | 14,80 | 14,23 | 14,25 | 00:00:00 | 2004-04-14 | 14,26 | 1.545.900 | 14,57 | 14,16 | 14,48 | 00:00:00 | 2004-04-15 | 13,96 | 1.276.100 | 14,38 | 13,95 | 14,32 | 00:00:00 | 2004-04-16 | 13,94 | 1.525.800 | 14,06 | 13,90 | 14,00 | 00:00:00 | 2004-04-19 | 13,82 | 733.800 | 14,03 | 13,78 | 13,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|