|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 17,55 | 723.600 | 17,79 | 17,47 | 17,68 | 00:00:00 | | 2005-03-22 | 17,58 | 487.700 | 17,61 | 17,40 | 17,48 | 00:00:00 | | 2005-03-23 | 17,45 | 983.400 | 17,47 | 17,26 | 17,30 | 00:00:00 | | 2005-03-24 | 17,53 | 395.500 | 17,65 | 17,32 | 17,49 | 00:00:00 | | 2005-03-25 | 17,53 | 0 | 17,53 | 17,53 | 17,53 | 00:00:00 | | 2005-03-28 | 17,53 | 0 | 17,53 | 17,53 | 17,53 | 00:00:00 | | 2005-03-29 | 17,59 | 674.400 | 17,59 | 17,25 | 17,31 | 00:00:00 | | 2005-03-30 | 17,45 | 702.800 | 17,53 | 17,36 | 17,42 | 00:00:00 | | 2005-03-31 | 17,43 | 521.000 | 17,66 | 17,40 | 17,50 | 00:00:00 | | 2005-04-01 | 17,49 | 444.100 | 17,64 | 17,36 | 17,40 | 00:00:00 | | 2005-04-04 | 17,30 | 1.213.400 | 17,49 | 17,22 | 17,49 | 00:00:00 | | 2005-04-05 | 17,39 | 583.300 | 17,44 | 17,26 | 17,26 | 00:00:00 | | 2005-04-06 | 17,61 | 704.000 | 17,61 | 17,32 | 17,32 | 00:00:00 | | 2005-04-07 | 17,68 | 807.300 | 17,73 | 17,41 | 17,60 | 00:00:00 | | 2005-04-08 | 17,80 | 1.078.500 | 17,90 | 17,66 | 17,90 | 00:00:00 | | 2005-04-11 | 17,80 | 701.300 | 17,82 | 17,60 | 17,62 | 00:00:00 | | 2005-04-12 | 17,78 | 552.300 | 17,89 | 17,74 | 17,84 | 00:00:00 | | 2005-04-13 | 18,06 | 663.400 | 18,07 | 17,83 | 17,90 | 00:00:00 | | 2005-04-14 | 18,08 | 2.313.100 | 18,10 | 17,92 | 17,92 | 00:00:00 | | 2005-04-15 | 17,91 | 3.266.800 | 18,08 | 17,88 | 17,95 | 00:00:00 | | 2005-04-18 | 17,66 | 3.904.900 | 17,79 | 17,38 | 17,56 | 00:00:00 | | 2005-04-19 | 17,76 | 6.754.200 | 17,84 | 17,55 | 17,60 | 00:00:00 | | 2005-04-20 | 17,50 | 921.100 | 17,68 | 17,43 | 17,68 | 00:00:00 | | 2005-04-21 | 17,50 | 1.545.300 | 17,54 | 17,36 | 17,36 | 00:00:00 | | 2005-04-22 | 17,49 | 293.000 | 17,57 | 17,45 | 17,53 | 00:00:00 | | 2005-04-25 | 17,41 | 2.367.200 | 17,49 | 17,32 | 17,32 | 00:00:00 | | 2005-04-26 | 17,18 | 1.046.300 | 17,40 | 17,17 | 17,34 | 00:00:00 | | 2005-04-27 | 16,96 | 1.066.000 | 17,22 | 16,94 | 17,22 | 00:00:00 | | 2005-04-28 | 16,92 | 945.100 | 17,09 | 16,82 | 16,90 | 00:00:00 | | 2005-04-29 | 17,00 | 557.800 | 17,10 | 16,82 | 16,82 | 00:00:00 | | 2005-05-02 | 17,39 | 605.400 | 17,39 | 16,96 | 16,96 | 00:00:00 | | 2005-05-03 | 17,53 | 814.600 | 17,54 | 17,31 | 17,31 | 00:00:00 | | 2005-05-04 | 17,63 | 845.900 | 17,68 | 17,34 | 17,46 | 00:00:00 | | 2005-05-05 | 17,59 | 433.300 | 17,75 | 17,55 | 17,70 | 00:00:00 | | 2005-05-06 | 17,70 | 347.700 | 17,75 | 17,53 | 17,70 | 00:00:00 | | 2005-05-09 | 17,65 | 473.900 | 17,70 | 17,55 | 17,59 | 00:00:00 | | 2005-05-10 | 17,53 | 477.500 | 17,75 | 17,53 | 17,75 | 00:00:00 | | 2005-05-11 | 17,70 | 533.700 | 17,73 | 17,51 | 17,51 | 00:00:00 | | 2005-05-12 | 17,86 | 475.500 | 17,86 | 17,75 | 17,80 | 00:00:00 | | 2005-05-13 | 17,85 | 505.400 | 17,93 | 17,72 | 17,75 | 00:00:00 | | 2005-05-16 | 17,86 | 357.500 | 17,90 | 17,72 | 17,90 | 00:00:00 | | 2005-05-17 | 17,77 | 852.600 | 17,95 | 17,72 | 17,95 | 00:00:00 | | 2005-05-18 | 18,23 | 1.097.500 | 18,25 | 17,84 | 17,84 | 00:00:00 | | 2005-05-19 | 18,14 | 563.500 | 18,23 | 18,09 | 18,18 | 00:00:00 | | 2005-05-20 | 18,09 | 394.800 | 18,18 | 18,00 | 18,15 | 00:00:00 | | 2005-05-23 | 18,01 | 581.800 | 18,18 | 17,89 | 18,18 | 00:00:00 | | 2005-05-24 | 18,08 | 590.800 | 18,16 | 17,94 | 17,94 | 00:00:00 | | 2005-05-25 | 18,10 | 436.000 | 18,18 | 18,00 | 18,00 | 00:00:00 | | 2005-05-26 | 18,11 | 519.900 | 18,18 | 18,04 | 18,18 | 00:00:00 | | 2005-05-27 | 18,01 | 733.600 | 18,13 | 17,98 | 18,05 | 00:00:00 | | 2005-05-30 | 18,18 | 447.100 | 18,19 | 17,95 | 17,95 | 00:00:00 | | 2005-05-31 | 18,14 | 1.293.100 | 18,20 | 18,06 | 18,06 | 00:00:00 | | 2005-06-01 | 18,57 | 1.455.900 | 18,61 | 18,14 | 18,17 | 00:00:00 | | 2005-06-02 | 18,75 | 1.024.900 | 18,78 | 18,53 | 18,65 | 00:00:00 | | 2005-06-03 | 18,75 | 0 | 18,75 | 18,75 | 18,75 | 00:00:00 | | 2005-06-06 | 18,98 | 623.400 | 19,18 | 18,92 | 18,97 | 00:00:00 | | 2005-06-07 | 19,36 | 1.133.200 | 19,43 | 18,97 | 19,09 | 00:00:00 | | 2005-06-08 | 19,22 | 682.500 | 19,40 | 19,16 | 19,29 | 00:00:00 | | 2005-06-09 | 19,46 | 1.114.200 | 19,49 | 19,10 | 19,10 | 00:00:00 | | 2005-06-10 | 19,82 | 1.307.200 | 19,86 | 19,44 | 19,53 | 00:00:00 | | 2005-06-13 | 19,90 | 820.300 | 19,95 | 19,75 | 19,85 | 00:00:00 | | 2005-06-14 | 19,96 | 762.600 | 20,03 | 19,82 | 19,93 | 00:00:00 | | 2005-06-15 | 19,86 | 754.600 | 20,00 | 19,81 | 20,00 | 00:00:00 | | 2005-06-16 | 19,84 | 729.800 | 19,95 | 19,73 | 19,73 | 00:00:00 | | 2005-06-17 | 19,92 | 864.400 | 19,96 | 19,75 | 19,77 | 00:00:00 | | 2005-06-20 | 19,85 | 378.800 | 19,92 | 19,73 | 19,81 | 00:00:00 | | 2005-06-21 | 19,89 | 841.700 | 19,94 | 19,81 | 19,94 | 00:00:00 | | 2005-06-22 | 19,99 | 799.900 | 20,10 | 19,88 | 19,95 | 00:00:00 | | 2005-06-23 | 19,95 | 708.100 | 20,05 | 19,90 | 19,90 | 00:00:00 | | 2005-06-24 | 19,93 | 586.800 | 20,05 | 19,88 | 19,88 | 00:00:00 | | 2005-06-27 | 19,96 | 1.060.500 | 19,96 | 19,83 | 19,85 | 00:00:00 | | 2005-06-28 | 20,10 | 1.043.800 | 20,21 | 19,89 | 19,90 | 00:00:00 | | 2005-06-29 | 20,85 | 1.202.900 | 20,91 | 20,11 | 20,25 | 00:00:00 | | 2005-06-30 | 21,07 | 1.471.700 | 21,33 | 20,90 | 20,93 | 00:00:00 | | 2005-07-01 | 21,54 | 1.056.900 | 21,59 | 20,90 | 21,00 | 00:00:00 | | 2005-07-04 | 20,54 | 909.900 | 20,64 | 20,23 | 20,51 | 00:00:00 | | 2005-07-05 | 20,62 | 558.800 | 20,66 | 20,46 | 20,54 | 00:00:00 | | 2005-07-06 | 20,62 | 1.059.700 | 20,67 | 20,54 | 20,59 | 00:00:00 | | 2005-07-07 | 20,24 | 1.934.100 | 20,57 | 19,85 | 20,54 | 00:00:00 | | 2005-07-08 | 20,71 | 1.120.600 | 20,71 | 20,23 | 20,56 | 00:00:00 | | 2005-07-11 | 21,22 | 974.300 | 21,23 | 20,83 | 20,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
