|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-03 | 22,30 | 802.100 | 22,44 | 21,87 | 22,26 | 00:00:00 | | 2007-09-04 | 22,46 | 1.271.700 | 22,50 | 22,17 | 22,29 | 00:00:00 | | 2007-09-05 | 21,78 | 1.594.500 | 22,45 | 21,78 | 22,45 | 00:00:00 | | 2007-09-06 | 21,87 | 1.710.000 | 22,00 | 21,33 | 21,84 | 00:00:00 | | 2007-09-07 | 21,28 | 1.316.100 | 21,83 | 21,28 | 21,71 | 00:00:00 | | 2007-09-10 | 21,07 | 1.261.400 | 21,49 | 21,01 | 21,21 | 00:00:00 | | 2007-09-11 | 21,40 | 1.056.600 | 21,49 | 21,10 | 21,19 | 00:00:00 | | 2007-09-12 | 21,32 | 915.800 | 21,47 | 21,19 | 21,36 | 00:00:00 | | 2007-09-13 | 21,66 | 1.339.200 | 21,71 | 21,12 | 21,26 | 00:00:00 | | 2007-09-14 | 21,19 | 1.314.100 | 21,60 | 21,14 | 21,60 | 00:00:00 | | 2007-09-17 | 21,06 | 1.717.600 | 21,18 | 20,63 | 21,10 | 00:00:00 | | 2007-09-18 | 21,52 | 1.803.100 | 21,52 | 20,90 | 20,96 | 00:00:00 | | 2007-09-19 | 22,24 | 2.209.200 | 22,24 | 21,84 | 22,03 | 00:00:00 | | 2007-09-20 | 22,12 | 1.378.300 | 22,24 | 22,01 | 22,18 | 00:00:00 | | 2007-09-21 | 22,20 | 1.824.100 | 22,39 | 22,10 | 22,14 | 00:00:00 | | 2007-09-24 | 22,05 | 2.350.900 | 22,31 | 22,00 | 22,10 | 00:00:00 | | 2007-09-25 | 21,67 | 915.300 | 22,00 | 21,51 | 21,97 | 00:00:00 | | 2007-09-26 | 21,93 | 803.000 | 22,09 | 21,80 | 21,80 | 00:00:00 | | 2007-09-27 | 21,95 | 924.900 | 22,14 | 21,75 | 22,08 | 00:00:00 | | 2007-09-28 | 21,93 | 1.261.000 | 22,05 | 21,67 | 21,99 | 00:00:00 | | 2007-10-01 | 22,22 | 1.471.200 | 22,30 | 21,90 | 21,93 | 00:00:00 | | 2007-10-02 | 22,40 | 1.209.200 | 22,58 | 22,24 | 22,30 | 00:00:00 | | 2007-10-03 | 22,40 | 1.018.500 | 22,58 | 22,22 | 22,40 | 00:00:00 | | 2007-10-04 | 22,55 | 1.107.200 | 22,70 | 22,16 | 22,42 | 00:00:00 | | 2007-10-05 | 22,89 | 1.495.700 | 22,92 | 22,50 | 22,60 | 00:00:00 | | 2007-10-08 | 22,88 | 564.700 | 23,00 | 22,78 | 22,89 | 00:00:00 | | 2007-10-09 | 22,85 | 1.909.000 | 23,09 | 22,62 | 22,85 | 00:00:00 | | 2007-10-10 | 22,82 | 1.738.200 | 22,88 | 22,67 | 22,86 | 00:00:00 | | 2007-10-11 | 22,84 | 1.725.900 | 22,91 | 22,69 | 22,84 | 00:00:00 | | 2007-10-12 | 22,90 | 1.221.100 | 22,90 | 22,52 | 22,74 | 00:00:00 | | 2007-10-15 | 22,76 | 1.478.600 | 23,05 | 22,73 | 22,86 | 00:00:00 | | 2007-10-16 | 22,55 | 2.535.200 | 22,79 | 22,21 | 22,69 | 00:00:00 | | 2007-10-17 | 22,91 | 4.271.600 | 23,06 | 22,30 | 22,30 | 00:00:00 | | 2007-10-18 | 22,67 | 2.334.500 | 23,08 | 22,45 | 22,91 | 00:00:00 | | 2007-10-19 | 22,79 | 1.668.500 | 22,97 | 22,66 | 22,68 | 00:00:00 | | 2007-10-22 | 22,08 | 1.186.700 | 22,44 | 22,02 | 22,34 | 00:00:00 | | 2007-10-23 | 22,60 | 2.153.500 | 22,60 | 22,17 | 22,18 | 00:00:00 | | 2007-10-24 | 22,36 | 1.252.200 | 22,70 | 22,32 | 22,53 | 00:00:00 | | 2007-10-25 | 22,61 | 4.154.900 | 22,79 | 22,37 | 22,66 | 00:00:00 | | 2007-10-26 | 22,88 | 1.082.100 | 22,98 | 22,42 | 22,58 | 00:00:00 | | 2007-10-29 | 22,96 | 746.200 | 23,00 | 22,74 | 23,00 | 00:00:00 | | 2007-10-30 | 22,80 | 1.144.400 | 22,91 | 22,62 | 22,91 | 00:00:00 | | 2007-10-31 | 22,98 | 3.166.300 | 22,98 | 22,60 | 22,79 | 00:00:00 | | 2007-11-01 | 22,85 | 1.121.800 | 23,10 | 22,63 | 22,76 | 00:00:00 | | 2007-11-02 | 22,81 | 962.800 | 22,96 | 22,60 | 22,60 | 00:00:00 | | 2007-11-05 | 22,71 | 690.100 | 22,77 | 22,51 | 22,70 | 00:00:00 | | 2007-11-06 | 22,87 | 836.000 | 22,90 | 22,68 | 22,71 | 00:00:00 | | 2007-11-07 | 22,82 | 1.197.700 | 22,88 | 22,40 | 22,88 | 00:00:00 | | 2007-11-08 | 22,79 | 1.301.800 | 22,79 | 22,46 | 22,78 | 00:00:00 | | 2007-11-09 | 22,61 | 990.500 | 22,89 | 22,56 | 22,89 | 00:00:00 | | 2007-11-12 | 22,79 | 1.036.400 | 22,83 | 22,51 | 22,51 | 00:00:00 | | 2007-11-13 | 22,71 | 1.178.100 | 22,76 | 22,61 | 22,66 | 00:00:00 | | 2007-11-14 | 22,81 | 1.773.100 | 22,94 | 22,62 | 22,81 | 00:00:00 | | 2007-11-15 | 22,77 | 1.628.400 | 22,94 | 22,65 | 22,83 | 00:00:00 | | 2007-11-16 | 22,91 | 1.619.300 | 23,00 | 22,49 | 22,64 | 00:00:00 | | 2007-11-19 | 22,38 | 1.717.300 | 23,05 | 22,38 | 22,91 | 00:00:00 | | 2007-11-20 | 22,87 | 1.642.800 | 22,95 | 22,51 | 22,59 | 00:00:00 | | 2007-11-21 | 22,17 | 1.413.400 | 22,69 | 22,05 | 22,56 | 00:00:00 | | 2007-11-22 | 22,25 | 856.200 | 22,36 | 22,01 | 22,26 | 00:00:00 | | 2007-11-23 | 22,22 | 1.009.900 | 22,45 | 22,01 | 22,31 | 00:00:00 | | 2007-11-26 | 22,21 | 1.065.700 | 22,54 | 22,18 | 22,34 | 00:00:00 | | 2007-11-27 | 22,33 | 1.473.800 | 22,40 | 22,02 | 22,08 | 00:00:00 | | 2007-11-28 | 22,55 | 1.742.900 | 22,62 | 22,00 | 22,41 | 00:00:00 | | 2007-11-29 | 22,25 | 1.593.000 | 22,60 | 22,09 | 22,60 | 00:00:00 | | 2007-11-30 | 22,88 | 2.248.600 | 22,88 | 22,21 | 22,21 | 00:00:00 | | 2007-12-03 | 22,75 | 1.139.200 | 23,09 | 22,72 | 22,83 | 00:00:00 | | 2007-12-04 | 22,69 | 1.522.200 | 22,99 | 22,58 | 22,82 | 00:00:00 | | 2007-12-05 | 23,04 | 1.441.900 | 23,09 | 22,79 | 22,91 | 00:00:00 | | 2007-12-06 | 22,88 | 946.400 | 23,10 | 22,68 | 23,10 | 00:00:00 | | 2007-12-07 | 23,16 | 1.352.800 | 23,23 | 22,82 | 23,00 | 00:00:00 | | 2007-12-10 | 23,50 | 1.531.800 | 23,60 | 23,11 | 23,12 | 00:00:00 | | 2007-12-11 | 23,78 | 1.695.700 | 23,78 | 23,24 | 23,55 | 00:00:00 | | 2007-12-12 | 23,57 | 1.569.800 | 23,76 | 23,26 | 23,47 | 00:00:00 | | 2007-12-13 | 23,20 | 1.529.800 | 23,57 | 23,14 | 23,50 | 00:00:00 | | 2007-12-14 | 23,40 | 912.800 | 23,50 | 23,21 | 23,32 | 00:00:00 | | 2007-12-17 | 22,96 | 1.442.100 | 23,23 | 22,85 | 23,13 | 00:00:00 | | 2007-12-18 | 22,96 | 5.201.700 | 23,35 | 22,81 | 22,90 | 00:00:00 | | 2007-12-19 | 22,93 | 1.042.100 | 23,15 | 22,82 | 22,97 | 00:00:00 | | 2007-12-20 | 22,87 | 1.287.400 | 23,15 | 22,53 | 22,95 | 00:00:00 | | 2007-12-21 | 22,87 | 2.615.000 | 23,29 | 22,87 | 23,08 | 00:00:00 | | 2007-12-27 | 22,26 | 2.878.300 | 23,04 | 22,14 | 22,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
