|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-02 | 20,55 | 1.162.900 | 20,75 | 20,34 | 20,70 | 00:00:00 | | 2006-10-03 | 20,30 | 1.268.700 | 20,52 | 20,23 | 20,52 | 00:00:00 | | 2006-10-04 | 20,56 | 1.565.300 | 20,56 | 20,31 | 20,41 | 00:00:00 | | 2006-10-05 | 20,50 | 1.417.600 | 20,58 | 20,45 | 20,57 | 00:00:00 | | 2006-10-06 | 20,35 | 2.810.600 | 20,50 | 20,20 | 20,44 | 00:00:00 | | 2006-10-09 | 20,31 | 990.300 | 20,45 | 20,22 | 20,45 | 00:00:00 | | 2006-10-10 | 20,61 | 1.004.300 | 20,61 | 20,31 | 20,43 | 00:00:00 | | 2006-10-11 | 20,76 | 1.251.100 | 20,78 | 20,44 | 20,65 | 00:00:00 | | 2006-10-12 | 20,60 | 1.162.400 | 20,78 | 20,53 | 20,78 | 00:00:00 | | 2006-10-13 | 20,54 | 705.000 | 20,69 | 20,50 | 20,60 | 00:00:00 | | 2006-10-16 | 20,93 | 1.939.700 | 20,99 | 20,55 | 20,57 | 00:00:00 | | 2006-10-17 | 20,63 | 1.475.200 | 21,40 | 20,63 | 21,00 | 00:00:00 | | 2006-10-18 | 21,18 | 2.006.700 | 21,19 | 20,77 | 20,80 | 00:00:00 | | 2006-10-19 | 21,02 | 1.082.900 | 21,15 | 20,94 | 21,13 | 00:00:00 | | 2006-10-20 | 21,31 | 1.277.100 | 21,39 | 21,04 | 21,16 | 00:00:00 | | 2006-10-23 | 21,60 | 1.368.500 | 21,60 | 21,15 | 21,38 | 00:00:00 | | 2006-10-24 | 21,46 | 1.558.300 | 21,58 | 21,33 | 21,50 | 00:00:00 | | 2006-10-25 | 21,50 | 1.155.900 | 21,52 | 21,44 | 21,52 | 00:00:00 | | 2006-10-26 | 21,50 | 999.300 | 21,50 | 21,39 | 21,48 | 00:00:00 | | 2006-10-27 | 21,53 | 1.937.300 | 21,57 | 21,41 | 21,49 | 00:00:00 | | 2006-10-30 | 21,35 | 1.141.600 | 21,47 | 21,16 | 21,47 | 00:00:00 | | 2006-10-31 | 21,21 | 921.300 | 21,34 | 21,14 | 21,27 | 00:00:00 | | 2006-11-01 | 21,25 | 675.600 | 21,29 | 21,16 | 21,21 | 00:00:00 | | 2006-11-02 | 21,25 | 1.153.500 | 21,29 | 21,09 | 21,29 | 00:00:00 | | 2006-11-03 | 21,28 | 2.039.600 | 21,40 | 21,20 | 21,29 | 00:00:00 | | 2006-11-06 | 21,40 | 888.200 | 21,40 | 21,24 | 21,39 | 00:00:00 | | 2006-11-07 | 21,60 | 1.445.500 | 21,60 | 21,34 | 21,50 | 00:00:00 | | 2006-11-08 | 22,01 | 3.498.600 | 22,30 | 21,51 | 21,63 | 00:00:00 | | 2006-11-09 | 22,05 | 878.900 | 22,17 | 21,94 | 22,17 | 00:00:00 | | 2006-11-10 | 22,00 | 1.505.800 | 22,30 | 21,95 | 22,02 | 00:00:00 | | 2006-11-13 | 21,93 | 1.777.300 | 22,10 | 21,86 | 22,09 | 00:00:00 | | 2006-11-14 | 21,78 | 1.139.500 | 21,95 | 21,65 | 21,90 | 00:00:00 | | 2006-11-15 | 21,89 | 678.200 | 21,94 | 21,75 | 21,79 | 00:00:00 | | 2006-11-16 | 22,07 | 718.800 | 22,09 | 21,83 | 21,85 | 00:00:00 | | 2006-11-17 | 21,94 | 5.379.300 | 22,20 | 21,93 | 22,10 | 00:00:00 | | 2006-11-20 | 21,95 | 774.100 | 22,00 | 21,76 | 21,92 | 00:00:00 | | 2006-11-21 | 21,77 | 890.200 | 21,96 | 21,77 | 21,79 | 00:00:00 | | 2006-11-22 | 21,73 | 1.052.500 | 21,90 | 21,73 | 21,81 | 00:00:00 | | 2006-11-23 | 21,71 | 593.900 | 21,83 | 21,55 | 21,81 | 00:00:00 | | 2006-11-24 | 21,52 | 1.370.400 | 21,70 | 21,21 | 21,70 | 00:00:00 | | 2006-11-27 | 21,23 | 1.473.400 | 21,56 | 21,20 | 21,44 | 00:00:00 | | 2006-11-28 | 21,06 | 1.369.000 | 21,28 | 21,01 | 21,13 | 00:00:00 | | 2006-11-29 | 21,74 | 1.601.700 | 21,75 | 21,16 | 21,17 | 00:00:00 | | 2006-11-30 | 21,26 | 1.594.200 | 21,75 | 21,26 | 21,72 | 00:00:00 | | 2006-12-01 | 20,94 | 2.614.600 | 21,80 | 20,86 | 21,30 | 00:00:00 | | 2006-12-04 | 21,43 | 1.159.200 | 21,45 | 20,93 | 21,00 | 00:00:00 | | 2006-12-05 | 21,70 | 2.015.000 | 21,72 | 21,26 | 21,60 | 00:00:00 | | 2006-12-06 | 21,55 | 717.900 | 21,79 | 21,34 | 21,73 | 00:00:00 | | 2006-12-07 | 21,51 | 1.836.700 | 21,69 | 21,25 | 21,54 | 00:00:00 | | 2006-12-08 | 21,55 | 857.500 | 21,62 | 21,26 | 21,42 | 00:00:00 | | 2006-12-11 | 22,00 | 2.433.100 | 22,04 | 21,59 | 21,67 | 00:00:00 | | 2006-12-12 | 22,22 | 2.233.200 | 22,26 | 21,88 | 21,90 | 00:00:00 | | 2006-12-13 | 22,80 | 4.638.200 | 22,80 | 22,23 | 22,28 | 00:00:00 | | 2006-12-14 | 23,10 | 2.113.100 | 23,12 | 22,80 | 22,80 | 00:00:00 | | 2006-12-15 | 22,98 | 1.898.100 | 23,20 | 22,84 | 23,20 | 00:00:00 | | 2006-12-18 | 22,80 | 1.046.600 | 22,98 | 22,69 | 22,83 | 00:00:00 | | 2006-12-19 | 22,58 | 1.538.300 | 22,83 | 22,40 | 22,80 | 00:00:00 | | 2006-12-20 | 22,51 | 1.056.100 | 22,70 | 22,41 | 22,60 | 00:00:00 | | 2006-12-21 | 22,53 | 1.353.500 | 22,68 | 22,45 | 22,51 | 00:00:00 | | 2006-12-22 | 22,31 | 902.200 | 22,55 | 22,30 | 22,44 | 00:00:00 | | 2006-12-25 | 22,31 | 0 | 22,31 | 22,31 | 22,31 | 00:00:00 | | 2006-12-26 | 22,31 | 0 | 22,31 | 22,31 | 22,31 | 00:00:00 | | 2006-12-27 | 22,50 | 1.470.900 | 22,50 | 22,00 | 22,20 | 00:00:00 | | 2006-12-28 | 22,34 | 2.212.600 | 22,50 | 22,20 | 22,39 | 00:00:00 | | 2006-12-29 | 22,50 | 819.500 | 22,50 | 22,15 | 22,34 | 00:00:00 | | 2007-01-01 | 22,50 | 0 | 22,50 | 22,50 | 22,50 | 00:00:00 | | 2007-01-02 | 22,64 | 1.383.200 | 22,80 | 22,24 | 22,41 | 00:00:00 | | 2007-01-03 | 22,70 | 558.300 | 22,78 | 22,52 | 22,60 | 00:00:00 | | 2007-01-04 | 22,64 | 1.046.800 | 22,64 | 22,25 | 22,60 | 00:00:00 | | 2007-01-05 | 22,43 | 986.000 | 22,64 | 22,41 | 22,42 | 00:00:00 | | 2007-01-08 | 22,62 | 674.400 | 22,78 | 22,40 | 22,40 | 00:00:00 | | 2007-01-09 | 22,67 | 1.177.400 | 22,94 | 22,64 | 22,76 | 00:00:00 | | 2007-01-10 | 22,43 | 1.192.500 | 22,62 | 22,30 | 22,62 | 00:00:00 | | 2007-01-11 | 22,60 | 1.776.200 | 22,70 | 22,39 | 22,46 | 00:00:00 | | 2007-01-12 | 22,53 | 1.487.600 | 22,64 | 22,27 | 22,50 | 00:00:00 | | 2007-01-15 | 22,43 | 864.300 | 22,64 | 22,38 | 22,55 | 00:00:00 | | 2007-01-16 | 22,10 | 1.460.900 | 22,49 | 22,03 | 22,35 | 00:00:00 | | 2007-01-17 | 22,00 | 1.291.800 | 22,21 | 21,79 | 22,12 | 00:00:00 | | 2007-01-18 | 21,87 | 577.500 | 22,15 | 21,75 | 22,03 | 00:00:00 | | 2007-01-19 | 22,14 | 806.600 | 22,20 | 21,66 | 21,75 | 00:00:00 | | 2007-01-22 | 21,88 | 653.900 | 22,28 | 21,81 | 22,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
