|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 21,88 | 653.900 | 22,28 | 21,81 | 22,07 | 00:00:00 | | 2007-01-23 | 21,87 | 583.900 | 21,99 | 21,74 | 21,82 | 00:00:00 | | 2007-01-24 | 21,96 | 1.043.800 | 21,98 | 21,63 | 21,88 | 00:00:00 | | 2007-01-25 | 21,92 | 963.300 | 22,00 | 21,80 | 21,85 | 00:00:00 | | 2007-01-26 | 21,75 | 729.600 | 21,90 | 21,64 | 21,90 | 00:00:00 | | 2007-01-29 | 21,71 | 705.300 | 21,79 | 21,47 | 21,67 | 00:00:00 | | 2007-01-30 | 21,72 | 1.255.500 | 21,85 | 21,56 | 21,62 | 00:00:00 | | 2007-01-31 | 21,99 | 1.337.900 | 21,99 | 21,54 | 21,74 | 00:00:00 | | 2007-02-01 | 22,01 | 1.250.600 | 22,18 | 21,88 | 22,01 | 00:00:00 | | 2007-02-02 | 22,07 | 617.900 | 22,14 | 21,91 | 22,01 | 00:00:00 | | 2007-02-05 | 22,18 | 569.500 | 22,18 | 22,03 | 22,03 | 00:00:00 | | 2007-02-06 | 22,20 | 984.000 | 22,26 | 22,06 | 22,18 | 00:00:00 | | 2007-02-07 | 22,19 | 734.400 | 22,20 | 22,01 | 22,13 | 00:00:00 | | 2007-02-08 | 21,93 | 1.427.700 | 22,16 | 21,88 | 22,12 | 00:00:00 | | 2007-02-09 | 22,04 | 1.892.200 | 22,15 | 21,97 | 22,01 | 00:00:00 | | 2007-02-12 | 21,97 | 784.400 | 22,09 | 21,81 | 22,04 | 00:00:00 | | 2007-02-13 | 22,05 | 1.055.400 | 22,05 | 21,85 | 22,00 | 00:00:00 | | 2007-02-14 | 22,05 | 854.100 | 22,10 | 21,90 | 22,10 | 00:00:00 | | 2007-02-15 | 21,99 | 629.000 | 22,06 | 21,85 | 22,00 | 00:00:00 | | 2007-02-16 | 22,03 | 2.095.400 | 22,10 | 21,87 | 22,09 | 00:00:00 | | 2007-02-19 | 22,15 | 589.600 | 22,16 | 21,95 | 21,98 | 00:00:00 | | 2007-02-20 | 22,20 | 987.000 | 22,30 | 22,06 | 22,16 | 00:00:00 | | 2007-02-21 | 22,04 | 886.000 | 22,40 | 22,03 | 22,34 | 00:00:00 | | 2007-02-22 | 22,11 | 934.200 | 22,24 | 22,10 | 22,15 | 00:00:00 | | 2007-02-23 | 22,04 | 605.200 | 22,13 | 21,91 | 22,12 | 00:00:00 | | 2007-02-26 | 22,14 | 570.600 | 22,20 | 22,00 | 22,03 | 00:00:00 | | 2007-02-27 | 21,34 | 1.557.000 | 22,10 | 21,21 | 22,07 | 00:00:00 | | 2007-02-28 | 21,56 | 4.385.600 | 21,82 | 20,70 | 21,05 | 00:00:00 | | 2007-03-01 | 21,48 | 4.610.000 | 21,89 | 20,65 | 21,15 | 00:00:00 | | 2007-03-02 | 21,40 | 2.114.600 | 21,87 | 21,21 | 21,50 | 00:00:00 | | 2007-03-05 | 20,86 | 2.389.600 | 21,24 | 20,75 | 20,86 | 00:00:00 | | 2007-03-06 | 21,35 | 2.779.800 | 21,46 | 20,81 | 20,86 | 00:00:00 | | 2007-03-07 | 21,36 | 2.898.000 | 21,60 | 21,13 | 21,43 | 00:00:00 | | 2007-03-08 | 21,89 | 2.755.100 | 21,89 | 21,33 | 21,50 | 00:00:00 | | 2007-03-09 | 22,14 | 2.534.300 | 22,14 | 21,70 | 21,86 | 00:00:00 | | 2007-03-12 | 22,42 | 4.107.500 | 22,68 | 22,21 | 22,39 | 00:00:00 | | 2007-03-13 | 22,50 | 2.608.400 | 22,75 | 22,30 | 22,46 | 00:00:00 | | 2007-03-14 | 22,06 | 2.364.900 | 22,52 | 21,95 | 22,00 | 00:00:00 | | 2007-03-15 | 22,66 | 2.491.800 | 22,66 | 21,99 | 22,19 | 00:00:00 | | 2007-03-16 | 22,59 | 2.376.800 | 22,77 | 22,26 | 22,70 | 00:00:00 | | 2007-03-19 | 23,00 | 73.591.300 | 23,00 | 22,62 | 22,75 | 00:00:00 | | 2007-03-20 | 22,99 | 2.157.200 | 23,10 | 22,78 | 23,06 | 00:00:00 | | 2007-03-21 | 23,26 | 1.255.400 | 23,27 | 22,82 | 23,09 | 00:00:00 | | 2007-03-22 | 23,54 | 2.059.500 | 23,86 | 23,38 | 23,85 | 00:00:00 | | 2007-03-23 | 23,78 | 1.833.800 | 23,85 | 23,41 | 23,55 | 00:00:00 | | 2007-03-26 | 23,55 | 1.546.200 | 23,89 | 23,49 | 23,75 | 00:00:00 | | 2007-03-27 | 23,80 | 1.293.900 | 23,80 | 23,52 | 23,77 | 00:00:00 | | 2007-03-28 | 23,69 | 1.250.800 | 23,95 | 23,63 | 23,80 | 00:00:00 | | 2007-03-29 | 23,97 | 915.600 | 23,97 | 23,62 | 23,83 | 00:00:00 | | 2007-03-30 | 24,05 | 2.072.000 | 24,12 | 23,79 | 23,92 | 00:00:00 | | 2007-04-02 | 24,37 | 1.068.900 | 24,48 | 23,80 | 23,95 | 00:00:00 | | 2007-04-03 | 24,53 | 1.625.600 | 24,54 | 24,21 | 24,47 | 00:00:00 | | 2007-04-04 | 24,31 | 1.292.100 | 24,70 | 24,26 | 24,51 | 00:00:00 | | 2007-04-05 | 24,41 | 661.900 | 24,46 | 24,01 | 24,35 | 00:00:00 | | 2007-04-06 | 24,41 | 0 | 24,41 | 24,41 | 24,41 | 00:00:00 | | 2007-04-09 | 24,41 | 0 | 24,41 | 24,41 | 24,41 | 00:00:00 | | 2007-04-10 | 24,56 | 655.900 | 24,58 | 24,15 | 24,36 | 00:00:00 | | 2007-04-11 | 24,38 | 1.253.300 | 24,60 | 24,25 | 24,50 | 00:00:00 | | 2007-04-12 | 24,30 | 884.400 | 24,39 | 24,03 | 24,39 | 00:00:00 | | 2007-04-13 | 24,55 | 898.300 | 24,63 | 24,23 | 24,23 | 00:00:00 | | 2007-04-16 | 24,38 | 986.600 | 24,60 | 24,31 | 24,55 | 00:00:00 | | 2007-04-17 | 24,27 | 1.198.500 | 24,41 | 24,03 | 24,33 | 00:00:00 | | 2007-04-18 | 24,21 | 987.900 | 24,42 | 24,10 | 24,16 | 00:00:00 | | 2007-04-19 | 24,06 | 1.438.100 | 24,17 | 23,50 | 24,01 | 00:00:00 | | 2007-04-20 | 24,59 | 1.385.000 | 24,60 | 24,08 | 24,10 | 00:00:00 | | 2007-04-23 | 24,35 | 897.900 | 24,60 | 24,10 | 24,54 | 00:00:00 | | 2007-04-24 | 23,65 | 2.253.600 | 24,57 | 23,25 | 24,30 | 00:00:00 | | 2007-04-25 | 23,75 | 1.125.200 | 23,85 | 23,35 | 23,67 | 00:00:00 | | 2007-04-26 | 23,85 | 2.020.100 | 24,29 | 23,52 | 24,00 | 00:00:00 | | 2007-04-27 | 23,59 | 1.963.900 | 23,91 | 23,32 | 23,91 | 00:00:00 | | 2007-04-30 | 23,55 | 1.295.000 | 23,87 | 23,30 | 23,50 | 00:00:00 | | 2007-05-01 | 23,55 | 0 | 23,55 | 23,55 | 23,55 | 00:00:00 | | 2007-05-02 | 23,55 | 1.345.700 | 23,70 | 23,36 | 23,53 | 00:00:00 | | 2007-05-03 | 23,44 | 2.202.900 | 23,54 | 22,76 | 23,41 | 00:00:00 | | 2007-05-04 | 24,00 | 2.373.400 | 24,05 | 23,31 | 23,42 | 00:00:00 | | 2007-05-07 | 24,14 | 1.326.400 | 24,17 | 23,67 | 24,17 | 00:00:00 | | 2007-05-08 | 24,16 | 2.087.900 | 24,25 | 23,99 | 23,99 | 00:00:00 | | 2007-05-09 | 24,50 | 2.208.600 | 24,65 | 24,16 | 24,16 | 00:00:00 | | 2007-05-10 | 24,80 | 2.196.200 | 25,17 | 24,31 | 24,54 | 00:00:00 | | 2007-05-11 | 24,84 | 1.234.000 | 24,86 | 24,33 | 24,67 | 00:00:00 | | 2007-05-14 | 24,69 | 690.000 | 24,89 | 24,57 | 24,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
