|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 22,04 | 389.800 | 22,09 | 21,92 | 22,09 | 00:00:00 | | 2006-02-21 | 21,91 | 929.900 | 22,18 | 21,79 | 22,18 | 00:00:00 | | 2006-02-22 | 21,93 | 800.400 | 22,08 | 21,75 | 22,00 | 00:00:00 | | 2006-02-23 | 21,90 | 494.000 | 21,97 | 21,80 | 21,86 | 00:00:00 | | 2006-02-24 | 21,77 | 597.600 | 21,90 | 21,67 | 21,86 | 00:00:00 | | 2006-02-27 | 21,84 | 481.700 | 21,90 | 21,72 | 21,90 | 00:00:00 | | 2006-02-28 | 21,74 | 1.495.700 | 21,84 | 21,55 | 21,75 | 00:00:00 | | 2006-03-01 | 22,06 | 1.274.100 | 22,06 | 21,66 | 21,80 | 00:00:00 | | 2006-03-02 | 21,64 | 1.079.900 | 22,06 | 21,50 | 22,05 | 00:00:00 | | 2006-03-03 | 21,49 | 1.521.800 | 21,77 | 21,46 | 21,56 | 00:00:00 | | 2006-03-06 | 21,55 | 697.200 | 21,68 | 21,45 | 21,45 | 00:00:00 | | 2006-03-07 | 21,30 | 736.600 | 21,55 | 21,15 | 21,46 | 00:00:00 | | 2006-03-08 | 21,23 | 824.800 | 21,42 | 21,11 | 21,38 | 00:00:00 | | 2006-03-09 | 21,28 | 489.600 | 21,32 | 21,15 | 21,29 | 00:00:00 | | 2006-03-10 | 21,50 | 722.600 | 21,50 | 21,14 | 21,14 | 00:00:00 | | 2006-03-13 | 21,59 | 452.500 | 21,59 | 21,46 | 21,55 | 00:00:00 | | 2006-03-14 | 21,64 | 467.200 | 21,67 | 21,44 | 21,45 | 00:00:00 | | 2006-03-15 | 21,52 | 1.191.100 | 21,82 | 21,49 | 21,64 | 00:00:00 | | 2006-03-16 | 21,67 | 461.300 | 21,71 | 21,42 | 21,65 | 00:00:00 | | 2006-03-17 | 21,70 | 556.700 | 21,73 | 21,47 | 21,56 | 00:00:00 | | 2006-03-20 | 21,70 | 333.700 | 21,84 | 21,65 | 21,74 | 00:00:00 | | 2006-03-21 | 21,92 | 641.500 | 21,95 | 21,66 | 21,81 | 00:00:00 | | 2006-03-22 | 21,84 | 623.700 | 21,95 | 21,75 | 21,91 | 00:00:00 | | 2006-03-23 | 21,71 | 384.100 | 21,95 | 21,65 | 21,78 | 00:00:00 | | 2006-03-24 | 21,79 | 259.600 | 21,87 | 21,64 | 21,66 | 00:00:00 | | 2006-03-27 | 21,72 | 384.700 | 21,88 | 21,67 | 21,73 | 00:00:00 | | 2006-03-28 | 21,55 | 497.500 | 21,89 | 21,50 | 21,75 | 00:00:00 | | 2006-03-29 | 21,47 | 904.200 | 21,65 | 21,40 | 21,52 | 00:00:00 | | 2006-03-30 | 21,42 | 697.500 | 21,61 | 21,36 | 21,61 | 00:00:00 | | 2006-03-31 | 21,39 | 959.400 | 21,48 | 21,25 | 21,35 | 00:00:00 | | 2006-04-03 | 21,30 | 764.600 | 21,69 | 21,28 | 21,45 | 00:00:00 | | 2006-04-04 | 21,18 | 847.900 | 21,29 | 21,03 | 21,21 | 00:00:00 | | 2006-04-05 | 20,96 | 1.325.000 | 21,33 | 20,88 | 21,19 | 00:00:00 | | 2006-04-06 | 21,00 | 1.007.200 | 21,13 | 20,86 | 21,13 | 00:00:00 | | 2006-04-07 | 20,93 | 788.900 | 21,11 | 20,85 | 21,07 | 00:00:00 | | 2006-04-10 | 21,15 | 754.800 | 21,24 | 20,93 | 20,98 | 00:00:00 | | 2006-04-11 | 20,85 | 674.900 | 21,23 | 20,85 | 21,12 | 00:00:00 | | 2006-04-12 | 20,93 | 521.800 | 21,04 | 20,82 | 20,84 | 00:00:00 | | 2006-04-13 | 20,83 | 305.900 | 21,01 | 20,80 | 21,01 | 00:00:00 | | 2006-04-14 | 20,83 | 0 | 20,83 | 20,83 | 20,83 | 00:00:00 | | 2006-04-17 | 20,83 | 0 | 20,83 | 20,83 | 20,83 | 00:00:00 | | 2006-04-18 | 20,64 | 1.173.200 | 20,92 | 20,57 | 20,80 | 00:00:00 | | 2006-04-19 | 20,72 | 1.462.000 | 20,86 | 20,50 | 20,70 | 00:00:00 | | 2006-04-20 | 20,74 | 786.600 | 20,78 | 20,55 | 20,70 | 00:00:00 | | 2006-04-21 | 20,94 | 891.500 | 20,94 | 20,62 | 20,80 | 00:00:00 | | 2006-04-24 | 21,30 | 7.341.300 | 21,77 | 21,16 | 21,68 | 00:00:00 | | 2006-04-25 | 20,87 | 2.122.100 | 21,51 | 20,73 | 21,43 | 00:00:00 | | 2006-04-26 | 20,86 | 2.490.800 | 21,05 | 20,60 | 21,03 | 00:00:00 | | 2006-04-27 | 20,95 | 2.507.900 | 20,97 | 20,67 | 20,93 | 00:00:00 | | 2006-04-28 | 20,92 | 2.442.500 | 21,00 | 20,65 | 21,00 | 00:00:00 | | 2006-05-01 | 20,92 | 0 | 20,92 | 20,92 | 20,92 | 00:00:00 | | 2006-05-02 | 21,12 | 959.800 | 21,12 | 20,89 | 20,90 | 00:00:00 | | 2006-05-03 | 21,07 | 1.040.400 | 21,23 | 21,01 | 21,23 | 00:00:00 | | 2006-05-04 | 21,03 | 940.000 | 21,19 | 20,87 | 21,19 | 00:00:00 | | 2006-05-05 | 21,59 | 1.492.000 | 21,59 | 20,97 | 21,12 | 00:00:00 | | 2006-05-08 | 21,27 | 979.600 | 21,60 | 21,16 | 21,60 | 00:00:00 | | 2006-05-09 | 21,26 | 561.400 | 21,35 | 21,15 | 21,35 | 00:00:00 | | 2006-05-10 | 21,16 | 1.094.000 | 21,25 | 20,95 | 21,10 | 00:00:00 | | 2006-05-11 | 20,72 | 1.315.800 | 21,17 | 20,66 | 21,08 | 00:00:00 | | 2006-05-12 | 20,53 | 1.228.900 | 20,83 | 20,53 | 20,70 | 00:00:00 | | 2006-05-15 | 20,30 | 1.399.300 | 20,48 | 19,70 | 20,48 | 00:00:00 | | 2006-05-16 | 20,28 | 960.900 | 20,39 | 20,15 | 20,22 | 00:00:00 | | 2006-05-17 | 19,57 | 2.014.500 | 20,27 | 19,51 | 20,13 | 00:00:00 | | 2006-05-18 | 19,70 | 1.911.700 | 19,88 | 19,25 | 19,57 | 00:00:00 | | 2006-05-19 | 18,82 | 1.899.400 | 19,08 | 18,61 | 19,08 | 00:00:00 | | 2006-05-22 | 18,18 | 1.758.600 | 19,00 | 18,01 | 18,92 | 00:00:00 | | 2006-05-23 | 18,72 | 2.572.400 | 18,78 | 18,04 | 18,16 | 00:00:00 | | 2006-05-24 | 18,64 | 1.697.500 | 18,99 | 18,38 | 18,63 | 00:00:00 | | 2006-05-25 | 18,77 | 1.606.300 | 18,86 | 18,46 | 18,69 | 00:00:00 | | 2006-05-26 | 18,95 | 1.168.200 | 18,98 | 18,68 | 18,86 | 00:00:00 | | 2006-05-29 | 18,80 | 687.300 | 19,06 | 18,71 | 19,06 | 00:00:00 | | 2006-05-30 | 18,51 | 1.497.000 | 18,83 | 18,51 | 18,83 | 00:00:00 | | 2006-05-31 | 18,70 | 1.954.400 | 18,70 | 18,40 | 18,50 | 00:00:00 | | 2006-06-01 | 18,68 | 988.000 | 18,79 | 18,61 | 18,69 | 00:00:00 | | 2006-06-02 | 18,67 | 979.900 | 18,90 | 18,62 | 18,85 | 00:00:00 | | 2006-06-05 | 18,77 | 727.300 | 18,85 | 18,60 | 18,80 | 00:00:00 | | 2006-06-06 | 18,48 | 1.152.100 | 18,76 | 18,40 | 18,52 | 00:00:00 | | 2006-06-07 | 18,48 | 751.000 | 18,76 | 18,22 | 18,51 | 00:00:00 | | 2006-06-08 | 18,03 | 1.262.800 | 18,34 | 18,03 | 18,11 | 00:00:00 | | 2006-06-09 | 18,16 | 1.068.400 | 18,31 | 18,05 | 18,05 | 00:00:00 | | 2006-06-12 | 17,90 | 794.600 | 18,20 | 17,79 | 18,04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
