|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-14 | 24,69 | 690.000 | 24,89 | 24,57 | 24,82 | 00:00:00 | | 2007-05-15 | 24,98 | 1.190.900 | 24,98 | 24,60 | 24,75 | 00:00:00 | | 2007-05-16 | 24,92 | 1.164.900 | 25,10 | 24,77 | 24,82 | 00:00:00 | | 2007-05-17 | 25,19 | 1.553.700 | 25,29 | 24,70 | 24,86 | 00:00:00 | | 2007-05-18 | 25,17 | 1.481.800 | 25,32 | 24,88 | 25,30 | 00:00:00 | | 2007-05-21 | 25,15 | 999.300 | 25,29 | 25,01 | 25,11 | 00:00:00 | | 2007-05-22 | 24,98 | 843.700 | 25,17 | 24,92 | 25,04 | 00:00:00 | | 2007-05-23 | 25,05 | 1.105.400 | 25,17 | 24,86 | 24,88 | 00:00:00 | | 2007-05-24 | 24,70 | 1.234.100 | 24,94 | 24,70 | 24,85 | 00:00:00 | | 2007-05-25 | 24,69 | 1.447.300 | 24,78 | 24,30 | 24,70 | 00:00:00 | | 2007-05-28 | 24,57 | 494.000 | 24,93 | 24,50 | 24,85 | 00:00:00 | | 2007-05-29 | 24,68 | 6.918.200 | 24,79 | 24,50 | 24,60 | 00:00:00 | | 2007-05-30 | 24,49 | 983.600 | 24,60 | 24,23 | 24,60 | 00:00:00 | | 2007-05-31 | 24,66 | 1.131.700 | 24,77 | 24,51 | 24,77 | 00:00:00 | | 2007-06-01 | 24,66 | 0 | 24,66 | 24,66 | 24,66 | 00:00:00 | | 2007-06-04 | 24,50 | 979.700 | 24,68 | 24,37 | 24,68 | 00:00:00 | | 2007-06-05 | 24,07 | 1.452.400 | 24,61 | 24,03 | 24,50 | 00:00:00 | | 2007-06-06 | 23,35 | 3.069.600 | 24,23 | 23,22 | 24,02 | 00:00:00 | | 2007-06-07 | 23,06 | 2.554.100 | 23,90 | 22,89 | 23,73 | 00:00:00 | | 2007-06-08 | 23,33 | 1.976.600 | 23,46 | 22,78 | 22,94 | 00:00:00 | | 2007-06-11 | 23,78 | 2.249.800 | 23,98 | 23,41 | 23,58 | 00:00:00 | | 2007-06-12 | 23,30 | 1.605.700 | 23,89 | 22,95 | 23,76 | 00:00:00 | | 2007-06-13 | 23,45 | 2.197.600 | 23,59 | 23,00 | 23,12 | 00:00:00 | | 2007-06-14 | 23,59 | 2.233.300 | 23,78 | 23,35 | 23,55 | 00:00:00 | | 2007-06-15 | 23,97 | 3.136.500 | 24,06 | 23,53 | 23,60 | 00:00:00 | | 2007-06-18 | 23,51 | 2.180.800 | 23,99 | 23,23 | 23,99 | 00:00:00 | | 2007-06-19 | 23,30 | 1.859.300 | 23,63 | 23,25 | 23,53 | 00:00:00 | | 2007-06-20 | 23,27 | 1.262.300 | 23,53 | 23,14 | 23,35 | 00:00:00 | | 2007-06-21 | 22,90 | 1.863.300 | 23,49 | 22,80 | 23,01 | 00:00:00 | | 2007-06-22 | 22,47 | 2.002.400 | 22,90 | 22,46 | 22,61 | 00:00:00 | | 2007-06-25 | 22,80 | 1.717.500 | 22,89 | 22,20 | 22,22 | 00:00:00 | | 2007-06-26 | 22,95 | 2.058.400 | 23,08 | 22,64 | 22,76 | 00:00:00 | | 2007-06-27 | 22,72 | 1.385.500 | 22,93 | 22,57 | 22,73 | 00:00:00 | | 2007-06-28 | 22,95 | 79.237.600 | 23,00 | 22,81 | 22,91 | 00:00:00 | | 2007-06-29 | 23,03 | 2.363.800 | 23,15 | 22,72 | 23,15 | 00:00:00 | | 2007-07-02 | 21,95 | 1.289.100 | 22,30 | 21,79 | 22,07 | 00:00:00 | | 2007-07-03 | 22,00 | 1.568.300 | 22,12 | 21,77 | 22,01 | 00:00:00 | | 2007-07-04 | 22,06 | 1.646.800 | 22,14 | 21,92 | 21,96 | 00:00:00 | | 2007-07-05 | 22,13 | 1.280.900 | 22,29 | 21,98 | 22,14 | 00:00:00 | | 2007-07-06 | 22,23 | 1.012.300 | 22,29 | 22,05 | 22,07 | 00:00:00 | | 2007-07-09 | 22,26 | 979.300 | 22,44 | 22,01 | 22,32 | 00:00:00 | | 2007-07-10 | 21,87 | 1.436.300 | 22,40 | 21,71 | 22,31 | 00:00:00 | | 2007-07-11 | 22,00 | 1.244.400 | 22,02 | 21,58 | 21,78 | 00:00:00 | | 2007-07-12 | 22,16 | 1.019.400 | 22,31 | 21,79 | 22,04 | 00:00:00 | | 2007-07-13 | 22,43 | 1.423.600 | 22,48 | 22,11 | 22,37 | 00:00:00 | | 2007-07-16 | 22,35 | 1.344.700 | 22,48 | 22,09 | 22,45 | 00:00:00 | | 2007-07-17 | 22,33 | 1.022.400 | 22,47 | 22,16 | 22,35 | 00:00:00 | | 2007-07-18 | 22,31 | 1.201.700 | 22,48 | 22,17 | 22,22 | 00:00:00 | | 2007-07-19 | 22,54 | 1.239.900 | 22,63 | 22,25 | 22,35 | 00:00:00 | | 2007-07-20 | 22,05 | 1.739.600 | 22,60 | 21,95 | 22,47 | 00:00:00 | | 2007-07-23 | 22,19 | 1.727.300 | 22,30 | 21,86 | 22,10 | 00:00:00 | | 2007-07-24 | 21,91 | 2.101.800 | 22,26 | 21,81 | 22,13 | 00:00:00 | | 2007-07-25 | 21,84 | 1.355.200 | 21,94 | 21,62 | 21,78 | 00:00:00 | | 2007-07-26 | 21,38 | 1.449.500 | 21,88 | 21,29 | 21,85 | 00:00:00 | | 2007-07-27 | 21,39 | 1.816.300 | 21,52 | 20,85 | 20,96 | 00:00:00 | | 2007-07-30 | 21,12 | 1.252.700 | 21,50 | 20,96 | 21,37 | 00:00:00 | | 2007-07-31 | 21,62 | 1.750.800 | 21,74 | 21,06 | 21,28 | 00:00:00 | | 2007-08-01 | 21,34 | 1.557.800 | 21,79 | 21,06 | 21,25 | 00:00:00 | | 2007-08-02 | 21,55 | 887.300 | 21,79 | 21,26 | 21,26 | 00:00:00 | | 2007-08-03 | 21,22 | 1.105.000 | 21,66 | 21,14 | 21,61 | 00:00:00 | | 2007-08-06 | 21,21 | 1.501.300 | 21,42 | 21,04 | 21,04 | 00:00:00 | | 2007-08-07 | 21,30 | 1.087.400 | 21,48 | 21,08 | 21,39 | 00:00:00 | | 2007-08-08 | 21,81 | 1.283.100 | 22,00 | 21,28 | 21,41 | 00:00:00 | | 2007-08-09 | 21,70 | 2.735.100 | 22,40 | 21,50 | 21,99 | 00:00:00 | | 2007-08-10 | 21,04 | 1.711.600 | 21,51 | 20,93 | 21,36 | 00:00:00 | | 2007-08-13 | 21,48 | 1.123.800 | 21,64 | 21,10 | 21,26 | 00:00:00 | | 2007-08-14 | 21,27 | 1.169.700 | 21,49 | 21,10 | 21,42 | 00:00:00 | | 2007-08-15 | 21,30 | 773.500 | 21,49 | 21,01 | 21,20 | 00:00:00 | | 2007-08-16 | 20,59 | 2.460.700 | 21,21 | 20,50 | 20,92 | 00:00:00 | | 2007-08-17 | 20,92 | 1.975.500 | 21,12 | 20,12 | 20,48 | 00:00:00 | | 2007-08-20 | 20,92 | 1.299.700 | 21,10 | 20,72 | 20,87 | 00:00:00 | | 2007-08-21 | 20,93 | 1.367.000 | 21,00 | 20,65 | 20,97 | 00:00:00 | | 2007-08-22 | 21,53 | 1.679.000 | 21,56 | 20,97 | 20,97 | 00:00:00 | | 2007-08-23 | 21,58 | 1.375.100 | 21,83 | 21,38 | 21,57 | 00:00:00 | | 2007-08-24 | 21,57 | 1.448.300 | 21,57 | 21,34 | 21,43 | 00:00:00 | | 2007-08-27 | 21,47 | 623.700 | 21,70 | 21,37 | 21,65 | 00:00:00 | | 2007-08-28 | 21,36 | 1.069.200 | 21,56 | 21,25 | 21,41 | 00:00:00 | | 2007-08-29 | 21,57 | 1.199.800 | 21,68 | 21,22 | 21,29 | 00:00:00 | | 2007-08-30 | 21,92 | 1.099.600 | 21,95 | 21,53 | 21,71 | 00:00:00 | | 2007-08-31 | 22,26 | 1.449.000 | 22,30 | 21,90 | 21,98 | 00:00:00 | | 2007-09-03 | 22,30 | 802.100 | 22,44 | 21,87 | 22,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
