|
 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 | | 2005-10-31 | 22,80 | 1.505.700 | 22,88 | 22,12 | 22,12 | 00:00:00 | | 2005-11-01 | 22,82 | 343.500 | 22,93 | 22,58 | 22,72 | 00:00:00 | | 2005-11-02 | 22,68 | 651.400 | 22,95 | 22,41 | 22,90 | 00:00:00 | | 2005-11-03 | 23,02 | 867.000 | 23,06 | 22,64 | 22,88 | 00:00:00 | | 2005-11-04 | 23,04 | 952.600 | 23,09 | 22,96 | 23,07 | 00:00:00 | | 2005-11-07 | 22,94 | 708.200 | 23,11 | 22,83 | 23,09 | 00:00:00 | | 2005-11-08 | 22,93 | 636.200 | 23,03 | 22,85 | 22,88 | 00:00:00 | | 2005-11-09 | 22,93 | 703.800 | 22,98 | 22,80 | 22,80 | 00:00:00 | | 2005-11-10 | 22,85 | 764.500 | 23,00 | 22,82 | 23,00 | 00:00:00 | | 2005-11-11 | 22,85 | 1.502.500 | 23,10 | 22,79 | 22,95 | 00:00:00 | | 2005-11-14 | 22,85 | 1.001.300 | 22,89 | 22,70 | 22,75 | 00:00:00 | | 2005-11-15 | 22,72 | 935.500 | 22,85 | 22,64 | 22,71 | 00:00:00 | | 2005-11-16 | 22,33 | 956.400 | 22,75 | 22,17 | 22,64 | 00:00:00 | | 2005-11-17 | 22,45 | 249.500 | 22,49 | 22,31 | 22,31 | 00:00:00 | | 2005-11-18 | 22,89 | 539.900 | 22,95 | 22,49 | 22,49 | 00:00:00 | | 2005-11-21 | 22,78 | 609.600 | 22,87 | 22,65 | 22,86 | 00:00:00 | | 2005-11-22 | 22,73 | 286.600 | 22,81 | 22,67 | 22,72 | 00:00:00 | | 2005-11-23 | 22,83 | 646.800 | 22,89 | 22,61 | 22,85 | 00:00:00 | | 2005-11-24 | 22,66 | 424.000 | 22,80 | 22,65 | 22,77 | 00:00:00 | | 2005-11-25 | 22,88 | 499.900 | 22,92 | 22,66 | 22,69 | 00:00:00 | | 2005-11-28 | 22,78 | 559.700 | 22,94 | 22,67 | 22,88 | 00:00:00 | | 2005-11-29 | 22,76 | 824.800 | 22,95 | 22,72 | 22,76 | 00:00:00 | | 2005-11-30 | 22,49 | 1.089.100 | 22,84 | 22,49 | 22,65 | 00:00:00 | | 2005-12-01 | 22,92 | 744.500 | 22,94 | 22,54 | 22,65 | 00:00:00 | | 2005-12-02 | 22,95 | 633.300 | 22,95 | 22,80 | 22,89 | 00:00:00 | | 2005-12-05 | 22,64 | 10.475.500 | 23,40 | 22,55 | 22,96 | 00:00:00 | | 2005-12-06 | 22,55 | 1.315.800 | 22,90 | 22,37 | 22,80 | 00:00:00 | | 2005-12-07 | 22,16 | 810.200 | 22,55 | 22,13 | 22,42 | 00:00:00 | | 2005-12-08 | 22,13 | 576.800 | 22,29 | 21,95 | 22,11 | 00:00:00 | | 2005-12-09 | 22,10 | 1.571.200 | 22,17 | 21,91 | 21,95 | 00:00:00 | | 2005-12-12 | 22,15 | 556.800 | 22,27 | 21,91 | 22,00 | 00:00:00 | | 2005-12-13 | 22,14 | 692.000 | 22,23 | 22,05 | 22,23 | 00:00:00 | | 2005-12-14 | 21,63 | 1.376.800 | 22,79 | 21,62 | 22,28 | 00:00:00 | | 2005-12-15 | 21,30 | 1.689.300 | 21,66 | 21,00 | 21,54 | 00:00:00 | | 2005-12-16 | 21,09 | 11.486.800 | 21,60 | 21,04 | 21,25 | 00:00:00 | | 2005-12-19 | 21,60 | 1.985.300 | 21,63 | 21,11 | 21,14 | 00:00:00 | | 2005-12-20 | 21,56 | 953.500 | 21,72 | 21,47 | 21,56 | 00:00:00 | | 2005-12-21 | 21,69 | 707.800 | 21,75 | 21,56 | 21,56 | 00:00:00 | | 2005-12-22 | 21,72 | 2.299.900 | 21,97 | 21,63 | 21,68 | 00:00:00 | | 2005-12-23 | 21,80 | 606.800 | 21,88 | 21,67 | 21,82 | 00:00:00 | | 2005-12-26 | 21,80 | 0 | 21,80 | 21,80 | 21,80 | 00:00:00 | | 2005-12-27 | 21,79 | 886.000 | 21,92 | 21,73 | 21,90 | 00:00:00 | | 2005-12-28 | 21,75 | 535.900 | 21,82 | 21,60 | 21,82 | 00:00:00 | | 2005-12-29 | 21,58 | 755.300 | 21,83 | 21,57 | 21,80 | 00:00:00 | | 2005-12-30 | 21,26 | 2.946.100 | 21,57 | 21,12 | 21,57 | 00:00:00 | | 2006-01-02 | 21,43 | 450.000 | 21,50 | 21,25 | 21,25 | 00:00:00 | | 2006-01-03 | 21,35 | 1.016.400 | 21,47 | 21,30 | 21,38 | 00:00:00 | | 2006-01-04 | 21,40 | 1.129.700 | 21,49 | 21,16 | 21,34 | 00:00:00 | | 2006-01-05 | 21,21 | 982.300 | 21,49 | 21,20 | 21,49 | 00:00:00 | | 2006-01-06 | 21,21 | 0 | 21,21 | 21,21 | 21,21 | 00:00:00 | | 2006-01-09 | 21,60 | 897.000 | 21,60 | 21,10 | 21,13 | 00:00:00 | | 2006-01-10 | 21,70 | 1.157.600 | 21,70 | 21,25 | 21,60 | 00:00:00 | | 2006-01-11 | 21,58 | 937.600 | 21,82 | 21,54 | 21,71 | 00:00:00 | | 2006-01-12 | 21,55 | 849.000 | 21,60 | 21,41 | 21,50 | 00:00:00 | | 2006-01-13 | 21,36 | 700.600 | 21,54 | 21,33 | 21,54 | 00:00:00 | | 2006-01-16 | 21,44 | 538.600 | 21,45 | 21,30 | 21,35 | 00:00:00 | | 2006-01-17 | 21,11 | 852.700 | 21,32 | 21,11 | 21,20 | 00:00:00 | | 2006-01-18 | 21,08 | 979.000 | 21,14 | 20,82 | 21,00 | 00:00:00 | | 2006-01-19 | 21,33 | 609.300 | 21,34 | 21,08 | 21,08 | 00:00:00 | | 2006-01-20 | 21,25 | 759.500 | 21,46 | 21,21 | 21,26 | 00:00:00 | | 2006-01-23 | 21,16 | 550.400 | 21,20 | 20,86 | 20,94 | 00:00:00 | | 2006-01-24 | 21,09 | 664.400 | 21,33 | 20,97 | 21,02 | 00:00:00 | | 2006-01-25 | 21,30 | 773.700 | 21,33 | 21,02 | 21,09 | 00:00:00 | | 2006-01-26 | 21,44 | 660.900 | 21,65 | 21,20 | 21,20 | 00:00:00 | | 2006-01-27 | 21,51 | 584.600 | 21,64 | 21,36 | 21,45 | 00:00:00 | | 2006-01-30 | 21,71 | 814.300 | 21,90 | 21,50 | 21,58 | 00:00:00 | | 2006-01-31 | 21,89 | 876.500 | 21,96 | 21,62 | 21,64 | 00:00:00 | | 2006-02-01 | 22,24 | 1.100.700 | 22,50 | 21,77 | 21,77 | 00:00:00 | | 2006-02-02 | 21,87 | 895.100 | 22,46 | 21,85 | 22,44 | 00:00:00 | | 2006-02-03 | 21,90 | 452.400 | 22,07 | 21,88 | 21,99 | 00:00:00 | | 2006-02-06 | 21,75 | 406.400 | 22,00 | 21,68 | 21,86 | 00:00:00 | | 2006-02-07 | 21,75 | 487.300 | 21,90 | 21,63 | 21,88 | 00:00:00 | | 2006-02-08 | 21,88 | 537.700 | 21,93 | 21,66 | 21,68 | 00:00:00 | | 2006-02-09 | 21,88 | 789.000 | 22,16 | 21,73 | 21,87 | 00:00:00 | | 2006-02-10 | 21,73 | 678.500 | 21,99 | 21,62 | 21,88 | 00:00:00 | | 2006-02-13 | 21,77 | 314.500 | 21,86 | 21,68 | 21,70 | 00:00:00 | | 2006-02-14 | 21,80 | 458.700 | 21,84 | 21,70 | 21,73 | 00:00:00 | | 2006-02-15 | 21,80 | 487.000 | 21,83 | 21,72 | 21,72 | 00:00:00 | | 2006-02-16 | 21,97 | 503.600 | 22,05 | 21,75 | 21,75 | 00:00:00 | | 2006-02-17 | 21,98 | 610.700 | 22,08 | 21,86 | 22,00 | 00:00:00 | | 2006-02-20 | 22,04 | 389.800 | 22,09 | 21,92 | 22,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
