|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 21,22 | 974.300 | 21,23 | 20,83 | 20,86 | 00:00:00 | | 2005-07-12 | 21,20 | 908.700 | 21,44 | 21,08 | 21,44 | 00:00:00 | | 2005-07-13 | 21,04 | 1.396.100 | 21,20 | 20,94 | 21,18 | 00:00:00 | | 2005-07-14 | 21,32 | 1.694.000 | 21,39 | 21,06 | 21,10 | 00:00:00 | | 2005-07-15 | 21,12 | 1.094.200 | 21,36 | 20,97 | 21,29 | 00:00:00 | | 2005-07-18 | 21,20 | 1.058.600 | 21,29 | 21,02 | 21,24 | 00:00:00 | | 2005-07-19 | 21,24 | 922.400 | 21,29 | 21,12 | 21,13 | 00:00:00 | | 2005-07-20 | 21,19 | 739.300 | 21,27 | 21,13 | 21,13 | 00:00:00 | | 2005-07-21 | 21,16 | 828.900 | 21,27 | 21,10 | 21,17 | 00:00:00 | | 2005-07-22 | 21,21 | 502.900 | 21,24 | 21,05 | 21,06 | 00:00:00 | | 2005-07-25 | 21,11 | 419.500 | 21,24 | 21,01 | 21,24 | 00:00:00 | | 2005-07-26 | 21,14 | 543.100 | 21,18 | 21,02 | 21,04 | 00:00:00 | | 2005-07-27 | 21,12 | 848.800 | 21,17 | 21,04 | 21,04 | 00:00:00 | | 2005-07-28 | 21,13 | 613.100 | 21,13 | 21,01 | 21,04 | 00:00:00 | | 2005-07-29 | 21,18 | 733.400 | 21,21 | 21,09 | 21,20 | 00:00:00 | | 2005-08-01 | 21,09 | 411.400 | 21,20 | 21,04 | 21,18 | 00:00:00 | | 2005-08-02 | 21,11 | 337.600 | 21,15 | 21,01 | 21,01 | 00:00:00 | | 2005-08-03 | 21,05 | 1.195.200 | 21,09 | 21,00 | 21,01 | 00:00:00 | | 2005-08-04 | 21,03 | 1.345.600 | 21,15 | 20,97 | 21,09 | 00:00:00 | | 2005-08-05 | 20,99 | 1.119.900 | 21,03 | 20,94 | 20,98 | 00:00:00 | | 2005-08-08 | 21,20 | 701.700 | 21,24 | 20,91 | 20,91 | 00:00:00 | | 2005-08-09 | 21,10 | 702.700 | 21,19 | 21,04 | 21,04 | 00:00:00 | | 2005-08-10 | 21,29 | 870.500 | 21,38 | 21,07 | 21,07 | 00:00:00 | | 2005-08-11 | 21,22 | 609.200 | 21,35 | 21,09 | 21,12 | 00:00:00 | | 2005-08-12 | 21,12 | 783.800 | 21,28 | 21,06 | 21,28 | 00:00:00 | | 2005-08-15 | 21,12 | 1.471.300 | 21,19 | 21,04 | 21,04 | 00:00:00 | | 2005-08-16 | 21,10 | 507.200 | 21,34 | 21,00 | 21,04 | 00:00:00 | | 2005-08-17 | 20,99 | 900.800 | 21,00 | 20,85 | 20,90 | 00:00:00 | | 2005-08-18 | 20,96 | 534.700 | 21,00 | 20,91 | 20,91 | 00:00:00 | | 2005-08-19 | 21,00 | 982.900 | 21,01 | 20,90 | 20,90 | 00:00:00 | | 2005-08-22 | 21,09 | 281.300 | 21,18 | 20,92 | 20,92 | 00:00:00 | | 2005-08-23 | 21,00 | 532.300 | 21,09 | 20,94 | 20,95 | 00:00:00 | | 2005-08-24 | 20,98 | 577.700 | 21,00 | 20,92 | 20,95 | 00:00:00 | | 2005-08-25 | 20,95 | 706.200 | 21,10 | 20,87 | 20,92 | 00:00:00 | | 2005-08-26 | 20,84 | 959.400 | 21,00 | 20,84 | 20,92 | 00:00:00 | | 2005-08-29 | 21,03 | 345.200 | 21,04 | 20,66 | 20,70 | 00:00:00 | | 2005-08-30 | 21,10 | 881.600 | 21,43 | 20,95 | 20,95 | 00:00:00 | | 2005-08-31 | 21,28 | 515.600 | 21,32 | 21,01 | 21,01 | 00:00:00 | | 2005-09-01 | 21,76 | 1.118.300 | 22,00 | 21,30 | 21,33 | 00:00:00 | | 2005-09-02 | 21,71 | 777.900 | 22,00 | 21,67 | 21,82 | 00:00:00 | | 2005-09-05 | 22,13 | 534.400 | 22,14 | 21,70 | 21,88 | 00:00:00 | | 2005-09-06 | 22,01 | 1.078.300 | 22,10 | 21,93 | 21,93 | 00:00:00 | | 2005-09-07 | 22,01 | 526.400 | 22,20 | 22,01 | 22,12 | 00:00:00 | | 2005-09-08 | 22,01 | 707.800 | 22,15 | 21,96 | 22,01 | 00:00:00 | | 2005-09-09 | 22,30 | 491.700 | 22,43 | 22,06 | 22,20 | 00:00:00 | | 2005-09-12 | 22,31 | 679.700 | 22,40 | 22,12 | 22,31 | 00:00:00 | | 2005-09-13 | 22,28 | 842.200 | 22,41 | 22,18 | 22,18 | 00:00:00 | | 2005-09-14 | 22,45 | 735.700 | 22,45 | 22,21 | 22,21 | 00:00:00 | | 2005-09-15 | 22,48 | 580.900 | 22,54 | 22,28 | 22,45 | 00:00:00 | | 2005-09-16 | 23,29 | 1.458.500 | 23,29 | 22,31 | 22,40 | 00:00:00 | | 2005-09-19 | 23,69 | 1.549.100 | 23,76 | 23,09 | 23,28 | 00:00:00 | | 2005-09-20 | 23,86 | 856.000 | 23,92 | 23,61 | 23,80 | 00:00:00 | | 2005-09-21 | 24,03 | 637.900 | 24,14 | 23,67 | 23,67 | 00:00:00 | | 2005-09-22 | 24,35 | 1.476.200 | 24,50 | 23,88 | 23,88 | 00:00:00 | | 2005-09-23 | 24,12 | 1.923.900 | 24,65 | 23,90 | 24,65 | 00:00:00 | | 2005-09-26 | 24,10 | 2.144.600 | 24,58 | 23,71 | 23,71 | 00:00:00 | | 2005-09-27 | 24,01 | 1.166.900 | 24,30 | 23,95 | 24,01 | 00:00:00 | | 2005-09-28 | 24,26 | 1.070.800 | 24,34 | 24,02 | 24,10 | 00:00:00 | | 2005-09-29 | 24,13 | 585.500 | 24,35 | 24,06 | 24,13 | 00:00:00 | | 2005-09-30 | 24,20 | 841.000 | 24,30 | 24,01 | 24,01 | 00:00:00 | | 2005-10-03 | 24,20 | 1.211.200 | 24,29 | 24,09 | 24,20 | 00:00:00 | | 2005-10-04 | 24,32 | 711.100 | 24,35 | 24,11 | 24,30 | 00:00:00 | | 2005-10-05 | 24,18 | 641.200 | 24,33 | 24,15 | 24,15 | 00:00:00 | | 2005-10-06 | 24,09 | 1.078.500 | 24,16 | 24,01 | 24,10 | 00:00:00 | | 2005-10-07 | 24,13 | 485.700 | 24,20 | 24,05 | 24,05 | 00:00:00 | | 2005-10-10 | 24,71 | 1.624.000 | 24,83 | 24,07 | 24,07 | 00:00:00 | | 2005-10-11 | 25,30 | 1.087.700 | 25,69 | 24,83 | 24,85 | 00:00:00 | | 2005-10-12 | 24,96 | 644.700 | 25,25 | 24,83 | 25,10 | 00:00:00 | | 2005-10-13 | 24,36 | 1.526.700 | 25,00 | 24,31 | 24,80 | 00:00:00 | | 2005-10-14 | 24,27 | 973.500 | 25,22 | 24,01 | 25,22 | 00:00:00 | | 2005-10-17 | 23,88 | 969.900 | 24,36 | 23,71 | 24,14 | 00:00:00 | | 2005-10-18 | 23,42 | 1.071.100 | 23,90 | 23,26 | 23,79 | 00:00:00 | | 2005-10-19 | 22,74 | 1.599.700 | 23,22 | 22,60 | 23,16 | 00:00:00 | | 2005-10-20 | 22,52 | 1.604.800 | 23,09 | 22,25 | 22,25 | 00:00:00 | | 2005-10-21 | 22,46 | 1.135.200 | 22,63 | 22,32 | 22,40 | 00:00:00 | | 2005-10-24 | 22,88 | 1.582.100 | 22,88 | 22,37 | 22,37 | 00:00:00 | | 2005-10-25 | 23,15 | 1.264.200 | 23,39 | 22,96 | 22,97 | 00:00:00 | | 2005-10-26 | 23,10 | 486.400 | 23,35 | 23,02 | 23,20 | 00:00:00 | | 2005-10-27 | 22,83 | 1.219.800 | 22,95 | 22,78 | 22,80 | 00:00:00 | | 2005-10-28 | 22,19 | 1.925.600 | 22,60 | 22,03 | 22,60 | 00:00:00 | | 2005-10-31 | 22,80 | 1.505.700 | 22,88 | 22,12 | 22,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
