|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 15,74 | 469.500 | 15,83 | 15,61 | 15,61 | 00:00:00 | | 2004-11-30 | 15,60 | 1.476.200 | 15,78 | 15,55 | 15,64 | 00:00:00 | | 2004-12-01 | 15,61 | 770.900 | 15,69 | 15,49 | 15,53 | 00:00:00 | | 2004-12-02 | 15,59 | 1.259.400 | 15,65 | 15,54 | 15,60 | 00:00:00 | | 2004-12-03 | 15,69 | 370.100 | 15,75 | 15,54 | 15,64 | 00:00:00 | | 2004-12-06 | 15,69 | 0 | 15,69 | 15,69 | 15,69 | 00:00:00 | | 2004-12-07 | 15,58 | 473.200 | 15,72 | 15,54 | 15,69 | 00:00:00 | | 2004-12-08 | 15,58 | 0 | 15,58 | 15,58 | 15,58 | 00:00:00 | | 2004-12-09 | 15,67 | 941.300 | 15,72 | 15,57 | 15,58 | 00:00:00 | | 2004-12-10 | 15,68 | 826.000 | 15,75 | 15,58 | 15,70 | 00:00:00 | | 2004-12-13 | 15,68 | 584.200 | 15,68 | 15,57 | 15,62 | 00:00:00 | | 2004-12-14 | 15,78 | 1.103.300 | 15,78 | 15,61 | 15,75 | 00:00:00 | | 2004-12-15 | 15,73 | 730.300 | 15,79 | 15,68 | 15,71 | 00:00:00 | | 2004-12-16 | 15,72 | 933.800 | 15,80 | 15,69 | 15,74 | 00:00:00 | | 2004-12-17 | 15,73 | 1.800.200 | 15,86 | 15,68 | 15,68 | 00:00:00 | | 2004-12-20 | 15,89 | 532.700 | 15,89 | 15,70 | 15,71 | 00:00:00 | | 2004-12-21 | 15,94 | 323.800 | 15,94 | 15,84 | 15,89 | 00:00:00 | | 2004-12-22 | 15,97 | 4.332.000 | 16,05 | 15,90 | 15,94 | 00:00:00 | | 2004-12-23 | 16,00 | 471.900 | 16,00 | 15,83 | 15,95 | 00:00:00 | | 2004-12-24 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2004-12-27 | 16,04 | 672.900 | 16,05 | 15,90 | 15,90 | 00:00:00 | | 2004-12-28 | 16,07 | 259.000 | 16,10 | 16,00 | 16,00 | 00:00:00 | | 2004-12-29 | 16,26 | 676.600 | 16,26 | 16,07 | 16,07 | 00:00:00 | | 2004-12-30 | 16,20 | 738.800 | 16,26 | 16,02 | 16,23 | 00:00:00 | | 2004-12-31 | 16,20 | 0 | 16,20 | 16,20 | 16,20 | 00:00:00 | | 2005-01-03 | 16,28 | 311.900 | 16,38 | 16,20 | 16,29 | 00:00:00 | | 2005-01-04 | 16,30 | 571.700 | 16,35 | 16,21 | 16,30 | 00:00:00 | | 2005-01-05 | 16,25 | 866.700 | 16,30 | 16,21 | 16,25 | 00:00:00 | | 2005-01-06 | 16,25 | 0 | 16,25 | 16,25 | 16,25 | 00:00:00 | | 2005-01-07 | 16,18 | 1.474.100 | 16,29 | 16,14 | 16,19 | 00:00:00 | | 2005-01-10 | 16,28 | 473.800 | 16,28 | 16,15 | 16,18 | 00:00:00 | | 2005-01-11 | 16,28 | 619.000 | 16,34 | 16,21 | 16,29 | 00:00:00 | | 2005-01-12 | 16,35 | 795.900 | 16,35 | 16,24 | 16,30 | 00:00:00 | | 2005-01-13 | 16,54 | 522.700 | 16,54 | 16,28 | 16,34 | 00:00:00 | | 2005-01-14 | 16,66 | 359.600 | 16,69 | 16,37 | 16,37 | 00:00:00 | | 2005-01-17 | 16,79 | 443.800 | 16,79 | 16,60 | 16,73 | 00:00:00 | | 2005-01-18 | 16,88 | 709.100 | 16,90 | 16,69 | 16,74 | 00:00:00 | | 2005-01-19 | 16,96 | 1.162.400 | 17,07 | 16,84 | 16,88 | 00:00:00 | | 2005-01-20 | 16,96 | 1.055.500 | 17,10 | 16,90 | 16,99 | 00:00:00 | | 2005-01-21 | 16,84 | 1.449.500 | 16,90 | 16,74 | 16,85 | 00:00:00 | | 2005-01-24 | 16,66 | 1.275.800 | 16,82 | 16,56 | 16,70 | 00:00:00 | | 2005-01-25 | 16,72 | 681.900 | 16,93 | 16,60 | 16,60 | 00:00:00 | | 2005-01-26 | 16,88 | 574.900 | 16,90 | 16,60 | 16,61 | 00:00:00 | | 2005-01-27 | 17,18 | 575.200 | 17,24 | 16,86 | 16,94 | 00:00:00 | | 2005-01-28 | 17,18 | 952.500 | 17,40 | 17,11 | 17,19 | 00:00:00 | | 2005-01-31 | 17,39 | 1.005.100 | 17,43 | 17,20 | 17,28 | 00:00:00 | | 2005-02-01 | 17,54 | 672.100 | 17,59 | 17,29 | 17,32 | 00:00:00 | | 2005-02-02 | 17,64 | 448.700 | 17,70 | 17,54 | 17,54 | 00:00:00 | | 2005-02-03 | 17,95 | 1.378.900 | 18,01 | 17,63 | 17,63 | 00:00:00 | | 2005-02-04 | 18,28 | 1.026.500 | 18,28 | 17,90 | 17,90 | 00:00:00 | | 2005-02-07 | 18,25 | 1.482.200 | 18,27 | 18,15 | 18,15 | 00:00:00 | | 2005-02-08 | 18,26 | 1.045.700 | 18,28 | 18,19 | 18,24 | 00:00:00 | | 2005-02-09 | 18,31 | 780.100 | 18,37 | 18,20 | 18,29 | 00:00:00 | | 2005-02-10 | 18,33 | 431.900 | 18,40 | 18,24 | 18,31 | 00:00:00 | | 2005-02-11 | 18,47 | 503.800 | 18,47 | 18,30 | 18,30 | 00:00:00 | | 2005-02-14 | 18,56 | 503.300 | 18,63 | 18,34 | 18,45 | 00:00:00 | | 2005-02-15 | 18,64 | 516.000 | 18,66 | 18,52 | 18,56 | 00:00:00 | | 2005-02-16 | 18,66 | 637.700 | 18,67 | 18,56 | 18,64 | 00:00:00 | | 2005-02-17 | 18,66 | 576.200 | 18,96 | 18,63 | 18,68 | 00:00:00 | | 2005-02-18 | 18,62 | 2.154.500 | 18,72 | 18,52 | 18,66 | 00:00:00 | | 2005-02-21 | 18,41 | 2.824.200 | 18,60 | 18,30 | 18,55 | 00:00:00 | | 2005-02-22 | 18,14 | 5.352.600 | 18,43 | 18,00 | 18,36 | 00:00:00 | | 2005-02-23 | 18,15 | 1.007.200 | 18,23 | 17,95 | 18,05 | 00:00:00 | | 2005-02-24 | 17,90 | 953.200 | 18,15 | 17,83 | 17,98 | 00:00:00 | | 2005-02-25 | 18,17 | 682.400 | 18,19 | 18,00 | 18,05 | 00:00:00 | | 2005-02-28 | 17,91 | 1.528.300 | 18,11 | 17,81 | 18,03 | 00:00:00 | | 2005-03-01 | 17,97 | 708.200 | 18,10 | 17,80 | 17,82 | 00:00:00 | | 2005-03-02 | 17,85 | 1.540.300 | 18,06 | 17,81 | 17,95 | 00:00:00 | | 2005-03-03 | 17,68 | 864.300 | 17,94 | 17,68 | 17,94 | 00:00:00 | | 2005-03-04 | 18,04 | 1.358.700 | 18,04 | 17,44 | 17,65 | 00:00:00 | | 2005-03-07 | 17,94 | 1.193.000 | 18,16 | 17,88 | 18,05 | 00:00:00 | | 2005-03-08 | 17,94 | 524.000 | 17,96 | 17,85 | 17,86 | 00:00:00 | | 2005-03-09 | 17,66 | 2.758.000 | 17,97 | 17,62 | 17,86 | 00:00:00 | | 2005-03-10 | 17,32 | 1.484.800 | 17,57 | 17,30 | 17,50 | 00:00:00 | | 2005-03-11 | 17,29 | 879.600 | 17,50 | 17,22 | 17,44 | 00:00:00 | | 2005-03-14 | 17,25 | 426.400 | 17,40 | 17,13 | 17,34 | 00:00:00 | | 2005-03-15 | 17,30 | 664.900 | 17,53 | 17,20 | 17,20 | 00:00:00 | | 2005-03-16 | 17,13 | 793.100 | 17,44 | 17,13 | 17,25 | 00:00:00 | | 2005-03-17 | 17,41 | 870.900 | 17,43 | 17,02 | 17,04 | 00:00:00 | | 2005-03-18 | 17,58 | 1.355.500 | 17,75 | 17,37 | 17,37 | 00:00:00 | | 2005-03-21 | 17,55 | 723.600 | 17,79 | 17,47 | 17,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
