|
 ABERTIS -A- - [Ticker: ABE.MC] |     | | Última Transacción | 11,165 | Hora de Cotización | 2012-05-22 - 15:46 | | Variación | +0,305 (+2,810%) | Rango 52 Semanas | [9,657 - 15,395] | | Máximo | 11,180 | Mínimo | 10,860 | | Volumen | 686.248 | Volumen Medio (3m) | 2.371.185 | | Demanda / Oferta | 11,150 x 2 - 208,000 x 11 | Yield | 9,20 | | Cierre Anterior | 4,000 | PER | 51,98% | | Apertura | 10,870 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-22 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 16,39 | 0 | 16,39 | 16,39 | 16,39 | 00:00:00 | | 2000-04-25 | 16,04 | 68.300 | 16,53 | 16,02 | 16,48 | 00:00:00 | | 2000-04-26 | 16,01 | 106.000 | 16,32 | 16,01 | 16,03 | 00:00:00 | | 2000-04-27 | 16,10 | 157.500 | 16,19 | 16,02 | 16,10 | 00:00:00 | | 2000-04-28 | 16,15 | 162.200 | 16,39 | 16,08 | 16,19 | 00:00:00 | | 2000-05-01 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2000-05-02 | 16,28 | 74.200 | 16,40 | 16,12 | 16,20 | 00:00:00 | | 2000-05-03 | 16,10 | 76.000 | 16,34 | 16,10 | 16,30 | 00:00:00 | | 2000-05-04 | 16,06 | 146.700 | 16,15 | 16,00 | 16,00 | 00:00:00 | | 2000-05-05 | 16,08 | 69.500 | 16,20 | 16,03 | 16,10 | 00:00:00 | | 2000-05-08 | 16,00 | 89.300 | 16,27 | 16,00 | 16,06 | 00:00:00 | | 2000-05-09 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2000-05-10 | 15,50 | 141.700 | 15,97 | 15,33 | 15,89 | 00:00:00 | | 2000-05-11 | 15,50 | 129.100 | 15,68 | 15,33 | 15,55 | 00:00:00 | | 2000-05-12 | 15,53 | 67.900 | 15,70 | 15,36 | 15,70 | 00:00:00 | | 2000-05-15 | 15,80 | 34.900 | 15,82 | 15,45 | 15,57 | 00:00:00 | | 2000-05-16 | 15,94 | 94.000 | 15,99 | 15,58 | 15,58 | 00:00:00 | | 2000-05-17 | 15,80 | 120.800 | 15,94 | 15,56 | 15,90 | 00:00:00 | | 2000-05-18 | 16,10 | 241.100 | 16,10 | 15,77 | 15,77 | 00:00:00 | | 2000-05-19 | 15,90 | 322.700 | 16,25 | 15,75 | 16,25 | 00:00:00 | | 2000-05-22 | 16,02 | 88.800 | 16,20 | 15,75 | 15,99 | 00:00:00 | | 2000-05-23 | 15,91 | 71.800 | 16,15 | 15,90 | 15,90 | 00:00:00 | | 2000-05-24 | 16,22 | 188.200 | 16,30 | 15,70 | 15,70 | 00:00:00 | | 2000-05-25 | 16,02 | 140.200 | 16,20 | 15,82 | 15,82 | 00:00:00 | | 2000-05-26 | 15,96 | 78.400 | 16,09 | 15,74 | 15,75 | 00:00:00 | | 2000-05-29 | 15,80 | 122.800 | 16,13 | 15,76 | 16,00 | 00:00:00 | | 2000-05-30 | 15,80 | 0 | 15,80 | 15,80 | 15,80 | 00:00:00 | | 2000-05-31 | 16,26 | 122.000 | 16,46 | 15,85 | 16,09 | 00:00:00 | | 2000-06-01 | 15,95 | 244.100 | 16,49 | 15,80 | 16,49 | 00:00:00 | | 2000-06-02 | 15,80 | 259.400 | 16,10 | 15,79 | 16,10 | 00:00:00 | | 2000-06-05 | 15,80 | 198.400 | 15,95 | 15,80 | 15,81 | 00:00:00 | | 2000-06-06 | 15,60 | 135.600 | 15,93 | 15,52 | 15,70 | 00:00:00 | | 2000-06-07 | 15,54 | 86.200 | 15,75 | 15,50 | 15,60 | 00:00:00 | | 2000-06-08 | 15,40 | 471.500 | 15,61 | 15,27 | 15,35 | 00:00:00 | | 2000-06-09 | 15,43 | 139.500 | 15,60 | 15,40 | 15,49 | 00:00:00 | | 2000-06-12 | 15,35 | 126.300 | 15,60 | 15,31 | 15,50 | 00:00:00 | | 2000-06-13 | 15,39 | 127.900 | 15,49 | 15,26 | 15,45 | 00:00:00 | | 2000-06-14 | 15,40 | 164.800 | 15,50 | 15,28 | 15,35 | 00:00:00 | | 2000-06-15 | 15,38 | 154.300 | 15,45 | 15,28 | 15,30 | 00:00:00 | | 2000-06-16 | 15,30 | 453.000 | 15,40 | 15,25 | 15,30 | 00:00:00 | | 2000-06-19 | 15,30 | 0 | 15,30 | 15,30 | 15,30 | 00:00:00 | | 2000-06-20 | 15,37 | 68.300 | 15,49 | 15,26 | 15,28 | 00:00:00 | | 2000-06-21 | 15,35 | 265.500 | 15,47 | 15,32 | 15,47 | 00:00:00 | | 2000-06-22 | 15,32 | 163.800 | 15,42 | 15,25 | 15,40 | 00:00:00 | | 2000-06-23 | 15,31 | 144.800 | 15,60 | 15,30 | 15,30 | 00:00:00 | | 2000-06-26 | 15,43 | 211.400 | 15,45 | 15,30 | 15,31 | 00:00:00 | | 2000-06-27 | 15,28 | 126.900 | 15,50 | 15,28 | 15,35 | 00:00:00 | | 2000-06-28 | 15,25 | 107.200 | 15,38 | 15,25 | 15,26 | 00:00:00 | | 2000-06-29 | 15,00 | 422.200 | 15,35 | 14,97 | 15,30 | 00:00:00 | | 2000-06-30 | 14,00 | 1.038.600 | 15,39 | 14,00 | 15,19 | 00:00:00 | | 2000-07-03 | 14,75 | 327.400 | 14,90 | 14,36 | 14,36 | 00:00:00 | | 2000-07-04 | 15,00 | 439.400 | 15,20 | 14,63 | 14,63 | 00:00:00 | | 2000-07-05 | 15,00 | 314.700 | 15,30 | 14,99 | 15,05 | 00:00:00 | | 2000-07-06 | 15,01 | 57.100 | 15,18 | 15,00 | 15,00 | 00:00:00 | | 2000-07-07 | 15,01 | 0 | 15,01 | 15,01 | 15,01 | 00:00:00 | | 2000-07-10 | 15,12 | 203.400 | 15,23 | 15,01 | 15,01 | 00:00:00 | | 2000-07-11 | 15,24 | 80.200 | 15,27 | 15,15 | 15,15 | 00:00:00 | | 2000-07-12 | 15,16 | 102.700 | 15,35 | 15,16 | 15,35 | 00:00:00 | | 2000-07-13 | 15,22 | 526.800 | 15,40 | 15,16 | 15,40 | 00:00:00 | | 2000-07-14 | 15,52 | 439.300 | 15,52 | 15,10 | 15,22 | 00:00:00 | | 2000-07-17 | 15,00 | 228.100 | 15,30 | 15,00 | 15,13 | 00:00:00 | | 2000-07-18 | 15,01 | 120.400 | 15,20 | 15,00 | 15,20 | 00:00:00 | | 2000-07-19 | 15,15 | 233.000 | 15,15 | 15,00 | 15,05 | 00:00:00 | | 2000-07-20 | 15,11 | 77.700 | 15,19 | 15,04 | 15,15 | 00:00:00 | | 2000-07-21 | 15,05 | 73.500 | 15,18 | 15,05 | 15,10 | 00:00:00 | | 2000-07-24 | 15,05 | 0 | 15,05 | 15,05 | 15,05 | 00:00:00 | | 2000-07-25 | 15,13 | 65.500 | 15,15 | 15,05 | 15,10 | 00:00:00 | | 2000-07-26 | 15,24 | 501.700 | 15,29 | 15,05 | 15,05 | 00:00:00 | | 2000-07-27 | 15,24 | 0 | 15,24 | 15,24 | 15,24 | 00:00:00 | | 2000-07-28 | 15,40 | 12.700 | 15,50 | 15,15 | 15,15 | 00:00:00 | | 2000-07-31 | 15,37 | 58.100 | 15,39 | 15,25 | 15,39 | 00:00:00 | | 2000-08-01 | 15,42 | 48.400 | 15,43 | 15,25 | 15,25 | 00:00:00 | | 2000-08-02 | 15,73 | 194.600 | 15,73 | 15,30 | 15,30 | 00:00:00 | | 2000-08-03 | 15,85 | 129.200 | 15,85 | 15,63 | 15,74 | 00:00:00 | | 2000-08-04 | 15,66 | 93.500 | 15,83 | 15,50 | 15,50 | 00:00:00 | | 2000-08-07 | 15,61 | 20.600 | 15,86 | 15,50 | 15,86 | 00:00:00 | | 2000-08-08 | 15,80 | 255.400 | 15,88 | 15,70 | 15,88 | 00:00:00 | | 2000-08-09 | 15,66 | 71.500 | 15,75 | 15,55 | 15,55 | 00:00:00 | | 2000-08-10 | 15,85 | 106.100 | 15,88 | 15,71 | 15,74 | 00:00:00 | | 2000-08-11 | 15,77 | 124.100 | 15,95 | 15,75 | 15,84 | 00:00:00 | | 2000-08-14 | 15,91 | 44.600 | 15,96 | 15,77 | 15,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
