|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 13,82 | 733.800 | 14,03 | 13,78 | 13,90 | 00:00:00 | | 2004-04-20 | 13,95 | 749.200 | 13,95 | 13,82 | 13,82 | 00:00:00 | | 2004-04-21 | 13,90 | 922.400 | 14,00 | 13,85 | 13,91 | 00:00:00 | | 2004-04-22 | 14,00 | 628.100 | 14,10 | 13,91 | 13,91 | 00:00:00 | | 2004-04-23 | 14,00 | 361.500 | 14,13 | 13,97 | 14,10 | 00:00:00 | | 2004-04-26 | 14,07 | 751.100 | 14,14 | 13,90 | 14,08 | 00:00:00 | | 2004-04-27 | 13,98 | 435.100 | 14,14 | 13,86 | 14,10 | 00:00:00 | | 2004-04-28 | 13,80 | 4.690.200 | 14,00 | 13,80 | 14,00 | 00:00:00 | | 2004-04-29 | 13,89 | 1.894.500 | 13,92 | 13,78 | 13,87 | 00:00:00 | | 2004-04-30 | 13,93 | 5.621.600 | 13,93 | 13,65 | 13,89 | 00:00:00 | | 2004-05-03 | 14,08 | 3.254.900 | 14,11 | 13,87 | 13,98 | 00:00:00 | | 2004-05-04 | 14,14 | 1.163.100 | 14,22 | 14,06 | 14,20 | 00:00:00 | | 2004-05-05 | 14,25 | 1.305.100 | 14,35 | 13,86 | 13,93 | 00:00:00 | | 2004-05-06 | 14,05 | 2.063.700 | 14,27 | 13,99 | 14,19 | 00:00:00 | | 2004-05-07 | 14,17 | 4.478.300 | 14,24 | 13,98 | 14,12 | 00:00:00 | | 2004-05-10 | 13,95 | 3.659.100 | 14,15 | 13,75 | 14,03 | 00:00:00 | | 2004-05-11 | 13,98 | 804.400 | 14,14 | 13,94 | 13,94 | 00:00:00 | | 2004-05-12 | 13,96 | 1.021.300 | 14,08 | 13,94 | 13,99 | 00:00:00 | | 2004-05-13 | 13,98 | 23.120.200 | 14,04 | 13,95 | 14,00 | 00:00:00 | | 2004-05-14 | 13,93 | 548.400 | 14,02 | 13,86 | 13,96 | 00:00:00 | | 2004-05-17 | 13,75 | 1.010.600 | 13,90 | 13,65 | 13,89 | 00:00:00 | | 2004-05-18 | 13,78 | 611.900 | 13,85 | 13,70 | 13,77 | 00:00:00 | | 2004-05-19 | 13,93 | 559.800 | 13,94 | 13,74 | 13,82 | 00:00:00 | | 2004-05-20 | 13,75 | 419.200 | 13,88 | 13,71 | 13,85 | 00:00:00 | | 2004-05-21 | 13,72 | 1.469.000 | 13,85 | 13,67 | 13,83 | 00:00:00 | | 2004-05-24 | 13,85 | 975.000 | 13,92 | 13,66 | 13,78 | 00:00:00 | | 2004-05-25 | 13,75 | 990.400 | 13,84 | 13,73 | 13,84 | 00:00:00 | | 2004-05-26 | 13,91 | 920.600 | 13,92 | 13,82 | 13,90 | 00:00:00 | | 2004-05-27 | 13,78 | 579.500 | 13,93 | 13,71 | 13,93 | 00:00:00 | | 2004-05-28 | 13,81 | 1.080.900 | 13,83 | 13,71 | 13,71 | 00:00:00 | | 2004-05-31 | 13,79 | 1.078.300 | 13,86 | 13,72 | 13,75 | 00:00:00 | | 2004-06-01 | 13,74 | 996.900 | 13,84 | 13,72 | 13,80 | 00:00:00 | | 2004-06-02 | 13,99 | 1.204.400 | 14,13 | 13,80 | 13,80 | 00:00:00 | | 2004-06-03 | 13,88 | 793.100 | 14,09 | 13,82 | 14,05 | 00:00:00 | | 2004-06-04 | 14,00 | 775.300 | 14,04 | 13,84 | 13,90 | 00:00:00 | | 2004-06-07 | 14,16 | 800.400 | 14,25 | 14,00 | 14,02 | 00:00:00 | | 2004-06-08 | 14,28 | 742.900 | 14,42 | 14,16 | 14,21 | 00:00:00 | | 2004-06-09 | 14,13 | 830.000 | 14,38 | 14,11 | 14,38 | 00:00:00 | | 2004-06-10 | 14,06 | 1.263.600 | 14,16 | 13,97 | 14,00 | 00:00:00 | | 2004-06-11 | 13,92 | 836.900 | 14,10 | 13,86 | 14,10 | 00:00:00 | | 2004-06-14 | 13,89 | 886.400 | 13,97 | 13,82 | 13,97 | 00:00:00 | | 2004-06-15 | 13,94 | 757.400 | 13,97 | 13,80 | 13,95 | 00:00:00 | | 2004-06-16 | 13,91 | 475.900 | 13,98 | 13,85 | 13,85 | 00:00:00 | | 2004-06-17 | 14,11 | 740.500 | 14,18 | 13,95 | 13,97 | 00:00:00 | | 2004-06-18 | 14,19 | 692.800 | 14,19 | 14,04 | 14,04 | 00:00:00 | | 2004-06-21 | 14,17 | 610.400 | 14,49 | 14,16 | 14,19 | 00:00:00 | | 2004-06-22 | 14,21 | 343.500 | 14,28 | 14,13 | 14,28 | 00:00:00 | | 2004-06-23 | 14,35 | 875.800 | 14,35 | 14,17 | 14,23 | 00:00:00 | | 2004-06-24 | 14,25 | 921.500 | 14,40 | 14,23 | 14,39 | 00:00:00 | | 2004-06-25 | 14,21 | 784.000 | 14,30 | 14,10 | 14,20 | 00:00:00 | | 2004-06-28 | 14,35 | 643.500 | 14,37 | 14,09 | 14,09 | 00:00:00 | | 2004-06-29 | 14,34 | 596.500 | 14,48 | 14,23 | 14,28 | 00:00:00 | | 2004-06-30 | 14,32 | 1.164.300 | 14,42 | 14,27 | 14,38 | 00:00:00 | | 2004-07-01 | 14,52 | 2.015.400 | 14,64 | 14,29 | 14,39 | 00:00:00 | | 2004-07-02 | 14,32 | 796.200 | 14,49 | 14,30 | 14,35 | 00:00:00 | | 2004-07-05 | 14,41 | 349.900 | 14,43 | 14,30 | 14,30 | 00:00:00 | | 2004-07-06 | 14,37 | 593.000 | 14,45 | 14,31 | 14,38 | 00:00:00 | | 2004-07-07 | 14,48 | 864.200 | 14,65 | 14,36 | 14,36 | 00:00:00 | | 2004-07-08 | 14,41 | 470.600 | 14,50 | 14,40 | 14,41 | 00:00:00 | | 2004-07-09 | 14,40 | 592.900 | 14,42 | 14,35 | 14,38 | 00:00:00 | | 2004-07-12 | 14,43 | 874.100 | 14,52 | 14,34 | 14,42 | 00:00:00 | | 2004-07-13 | 14,55 | 281.700 | 14,55 | 14,38 | 14,47 | 00:00:00 | | 2004-07-14 | 14,42 | 896.500 | 14,59 | 14,25 | 14,59 | 00:00:00 | | 2004-07-15 | 14,41 | 673.100 | 14,43 | 14,32 | 14,36 | 00:00:00 | | 2004-07-16 | 14,47 | 438.500 | 14,49 | 14,36 | 14,36 | 00:00:00 | | 2004-07-19 | 14,50 | 505.100 | 14,59 | 14,46 | 14,47 | 00:00:00 | | 2004-07-20 | 14,00 | 1.020.900 | 14,00 | 13,75 | 13,87 | 00:00:00 | | 2004-07-21 | 13,83 | 889.400 | 14,09 | 13,81 | 14,01 | 00:00:00 | | 2004-07-22 | 13,89 | 894.000 | 13,98 | 13,76 | 13,83 | 00:00:00 | | 2004-07-23 | 13,84 | 853.100 | 13,96 | 13,78 | 13,96 | 00:00:00 | | 2004-07-26 | 13,81 | 1.169.100 | 13,87 | 13,74 | 13,81 | 00:00:00 | | 2004-07-27 | 13,91 | 907.200 | 13,96 | 13,75 | 13,76 | 00:00:00 | | 2004-07-28 | 13,91 | 1.179.700 | 13,99 | 13,85 | 13,96 | 00:00:00 | | 2004-07-29 | 14,00 | 884.500 | 14,13 | 13,94 | 13,95 | 00:00:00 | | 2004-07-30 | 14,09 | 976.600 | 14,14 | 13,97 | 14,08 | 00:00:00 | | 2004-08-02 | 14,07 | 1.640.100 | 14,09 | 13,96 | 14,09 | 00:00:00 | | 2004-08-03 | 14,45 | 1.813.200 | 14,46 | 14,07 | 14,07 | 00:00:00 | | 2004-08-04 | 14,27 | 757.100 | 14,39 | 14,21 | 14,36 | 00:00:00 | | 2004-08-05 | 14,43 | 472.900 | 14,52 | 14,21 | 14,24 | 00:00:00 | | 2004-08-06 | 14,35 | 1.250.100 | 14,37 | 14,26 | 14,28 | 00:00:00 | | 2004-08-09 | 14,35 | 1.140.000 | 14,38 | 14,27 | 14,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
