|
 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 17,90 | 794.600 | 18,20 | 17,79 | 18,04 | 00:00:00 | | 2006-06-13 | 17,55 | 1.527.000 | 17,89 | 17,30 | 17,62 | 00:00:00 | | 2006-06-14 | 17,60 | 725.500 | 17,65 | 17,42 | 17,48 | 00:00:00 | | 2006-06-15 | 17,60 | 0 | 17,60 | 17,60 | 17,60 | 00:00:00 | | 2006-06-16 | 17,60 | 0 | 17,60 | 17,60 | 17,60 | 00:00:00 | | 2006-06-19 | 17,94 | 1.160.300 | 18,09 | 17,83 | 17,89 | 00:00:00 | | 2006-06-20 | 18,11 | 959.800 | 18,13 | 17,73 | 17,83 | 00:00:00 | | 2006-06-21 | 18,16 | 854.100 | 18,19 | 17,80 | 18,19 | 00:00:00 | | 2006-06-22 | 18,17 | 696.800 | 18,29 | 17,98 | 18,20 | 00:00:00 | | 2006-06-23 | 18,30 | 666.700 | 18,35 | 18,11 | 18,11 | 00:00:00 | | 2006-06-26 | 18,14 | 704.400 | 18,40 | 18,09 | 18,40 | 00:00:00 | | 2006-06-27 | 18,04 | 743.500 | 18,27 | 18,00 | 18,17 | 00:00:00 | | 2006-06-28 | 17,92 | 712.500 | 18,04 | 17,83 | 18,03 | 00:00:00 | | 2006-06-29 | 18,36 | 1.876.400 | 18,36 | 17,80 | 18,00 | 00:00:00 | | 2006-06-30 | 18,31 | 1.439.400 | 18,40 | 18,11 | 18,35 | 00:00:00 | | 2006-07-03 | 18,83 | 1.212.600 | 18,96 | 18,30 | 18,38 | 00:00:00 | | 2006-07-04 | 18,69 | 804.500 | 18,85 | 18,43 | 18,85 | 00:00:00 | | 2006-07-05 | 18,75 | 885.500 | 18,75 | 18,50 | 18,64 | 00:00:00 | | 2006-07-06 | 18,82 | 790.500 | 18,90 | 18,52 | 18,72 | 00:00:00 | | 2006-07-07 | 18,69 | 478.100 | 18,79 | 18,54 | 18,72 | 00:00:00 | | 2006-07-10 | 18,68 | 524.700 | 18,75 | 18,51 | 18,68 | 00:00:00 | | 2006-07-11 | 18,43 | 998.300 | 18,63 | 18,43 | 18,63 | 00:00:00 | | 2006-07-12 | 18,41 | 548.600 | 18,70 | 18,38 | 18,45 | 00:00:00 | | 2006-07-13 | 18,25 | 609.600 | 18,42 | 18,20 | 18,35 | 00:00:00 | | 2006-07-14 | 18,07 | 1.061.000 | 18,40 | 18,03 | 18,14 | 00:00:00 | | 2006-07-17 | 17,75 | 832.100 | 18,20 | 17,68 | 18,07 | 00:00:00 | | 2006-07-18 | 17,76 | 955.300 | 17,90 | 17,60 | 17,79 | 00:00:00 | | 2006-07-19 | 18,13 | 825.800 | 18,13 | 17,70 | 17,79 | 00:00:00 | | 2006-07-20 | 18,09 | 853.200 | 18,30 | 17,94 | 18,14 | 00:00:00 | | 2006-07-21 | 17,75 | 1.440.200 | 18,00 | 17,72 | 18,00 | 00:00:00 | | 2006-07-24 | 18,18 | 680.800 | 18,30 | 17,72 | 17,74 | 00:00:00 | | 2006-07-25 | 18,20 | 737.700 | 18,30 | 18,06 | 18,30 | 00:00:00 | | 2006-07-26 | 18,43 | 765.300 | 18,43 | 18,02 | 18,25 | 00:00:00 | | 2006-07-27 | 18,48 | 834.500 | 18,55 | 18,26 | 18,48 | 00:00:00 | | 2006-07-28 | 18,54 | 1.416.300 | 18,54 | 18,20 | 18,40 | 00:00:00 | | 2006-07-31 | 18,44 | 799.100 | 18,46 | 18,28 | 18,46 | 00:00:00 | | 2006-08-01 | 18,27 | 831.000 | 18,50 | 18,26 | 18,49 | 00:00:00 | | 2006-08-02 | 18,40 | 1.398.800 | 18,44 | 18,28 | 18,37 | 00:00:00 | | 2006-08-03 | 18,42 | 541.200 | 18,44 | 18,27 | 18,35 | 00:00:00 | | 2006-08-04 | 18,67 | 771.700 | 18,72 | 18,37 | 18,43 | 00:00:00 | | 2006-08-07 | 18,78 | 2.033.300 | 19,07 | 18,55 | 18,62 | 00:00:00 | | 2006-08-08 | 18,78 | 649.100 | 18,93 | 18,65 | 18,88 | 00:00:00 | | 2006-08-09 | 18,95 | 701.200 | 19,02 | 18,65 | 18,80 | 00:00:00 | | 2006-08-10 | 18,72 | 562.800 | 18,89 | 18,56 | 18,77 | 00:00:00 | | 2006-08-11 | 18,65 | 528.100 | 18,83 | 18,42 | 18,83 | 00:00:00 | | 2006-08-14 | 18,87 | 583.400 | 19,00 | 18,71 | 18,72 | 00:00:00 | | 2006-08-15 | 19,10 | 310.900 | 19,18 | 18,76 | 18,76 | 00:00:00 | | 2006-08-16 | 19,19 | 800.800 | 19,19 | 18,97 | 18,97 | 00:00:00 | | 2006-08-17 | 19,13 | 633.800 | 19,24 | 19,02 | 19,20 | 00:00:00 | | 2006-08-18 | 19,03 | 740.100 | 19,16 | 18,94 | 19,15 | 00:00:00 | | 2006-08-21 | 19,04 | 289.800 | 19,10 | 18,93 | 18,93 | 00:00:00 | | 2006-08-22 | 19,05 | 524.100 | 19,13 | 18,97 | 19,08 | 00:00:00 | | 2006-08-23 | 18,91 | 474.900 | 19,08 | 18,88 | 19,08 | 00:00:00 | | 2006-08-24 | 18,95 | 465.200 | 19,04 | 18,80 | 18,89 | 00:00:00 | | 2006-08-25 | 18,94 | 503.500 | 19,05 | 18,87 | 18,95 | 00:00:00 | | 2006-08-28 | 18,99 | 745.300 | 19,00 | 18,78 | 18,90 | 00:00:00 | | 2006-08-29 | 19,02 | 819.700 | 19,10 | 18,92 | 18,99 | 00:00:00 | | 2006-08-30 | 19,10 | 670.400 | 19,19 | 19,00 | 19,01 | 00:00:00 | | 2006-08-31 | 19,05 | 510.600 | 19,14 | 18,91 | 19,11 | 00:00:00 | | 2006-09-01 | 19,57 | 1.586.600 | 19,82 | 19,00 | 19,13 | 00:00:00 | | 2006-09-04 | 19,89 | 940.500 | 19,94 | 19,62 | 19,66 | 00:00:00 | | 2006-09-05 | 19,72 | 901.500 | 19,95 | 19,65 | 19,95 | 00:00:00 | | 2006-09-06 | 19,57 | 769.300 | 19,85 | 19,56 | 19,77 | 00:00:00 | | 2006-09-07 | 19,46 | 859.600 | 19,60 | 19,31 | 19,55 | 00:00:00 | | 2006-09-08 | 19,59 | 1.383.400 | 19,73 | 19,48 | 19,53 | 00:00:00 | | 2006-09-11 | 19,62 | 840.400 | 19,90 | 19,45 | 19,52 | 00:00:00 | | 2006-09-12 | 19,72 | 570.000 | 19,73 | 19,47 | 19,59 | 00:00:00 | | 2006-09-13 | 19,56 | 881.300 | 19,86 | 19,48 | 19,80 | 00:00:00 | | 2006-09-14 | 19,64 | 1.220.000 | 19,75 | 19,49 | 19,66 | 00:00:00 | | 2006-09-15 | 19,78 | 1.085.400 | 19,86 | 19,60 | 19,68 | 00:00:00 | | 2006-09-18 | 19,80 | 666.600 | 19,88 | 19,65 | 19,84 | 00:00:00 | | 2006-09-19 | 19,85 | 697.400 | 19,91 | 19,68 | 19,86 | 00:00:00 | | 2006-09-20 | 20,38 | 2.502.800 | 20,38 | 19,89 | 19,93 | 00:00:00 | | 2006-09-21 | 20,20 | 1.491.600 | 20,40 | 20,12 | 20,31 | 00:00:00 | | 2006-09-22 | 20,35 | 1.990.300 | 20,46 | 20,18 | 20,20 | 00:00:00 | | 2006-09-25 | 20,28 | 1.361.500 | 20,64 | 20,11 | 20,64 | 00:00:00 | | 2006-09-26 | 20,23 | 1.427.700 | 20,40 | 20,12 | 20,36 | 00:00:00 | | 2006-09-27 | 20,54 | 3.167.800 | 20,54 | 20,07 | 20,11 | 00:00:00 | | 2006-09-28 | 20,57 | 2.110.200 | 20,76 | 20,31 | 20,54 | 00:00:00 | | 2006-09-29 | 20,70 | 956.000 | 20,76 | 20,47 | 20,70 | 00:00:00 | | 2006-10-02 | 20,55 | 1.162.900 | 20,75 | 20,34 | 20,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
