|
 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 2023-09-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-27 | 22,26 | 2.878.300 | 23,04 | 22,14 | 22,86 | 00:00:00 | | 2007-12-28 | 22,04 | 1.787.900 | 22,26 | 21,49 | 22,17 | 00:00:00 | | 2008-01-02 | 21,99 | 1.409.300 | 22,60 | 21,51 | 21,84 | 00:00:00 | | 2008-01-03 | 21,54 | 2.531.300 | 22,25 | 21,31 | 21,98 | 00:00:00 | | 2008-01-04 | 21,38 | 2.600.800 | 21,52 | 21,12 | 21,49 | 00:00:00 | | 2008-01-07 | 21,32 | 1.749.600 | 21,67 | 21,02 | 21,35 | 00:00:00 | | 2008-01-08 | 21,45 | 2.193.300 | 21,70 | 21,26 | 21,40 | 00:00:00 | | 2008-01-09 | 21,25 | 2.523.800 | 21,40 | 20,90 | 21,30 | 00:00:00 | | 2008-01-10 | 21,06 | 1.568.800 | 21,47 | 20,92 | 21,31 | 00:00:00 | | 2008-01-11 | 20,86 | 1.186.700 | 21,18 | 20,77 | 20,99 | 00:00:00 | | 2008-01-14 | 20,97 | 1.086.000 | 21,22 | 20,80 | 20,86 | 00:00:00 | | 2008-01-15 | 20,30 | 1.516.900 | 20,96 | 20,16 | 20,83 | 00:00:00 | | 2008-01-16 | 20,27 | 2.132.700 | 20,75 | 19,90 | 20,07 | 00:00:00 | | 2008-01-17 | 20,39 | 1.879.400 | 20,88 | 20,27 | 20,40 | 00:00:00 | | 2008-01-18 | 20,51 | 2.443.500 | 20,96 | 20,16 | 20,40 | 00:00:00 | | 2008-01-21 | 19,54 | 2.653.900 | 20,37 | 19,44 | 20,21 | 00:00:00 | | 2008-01-22 | 19,74 | 3.181.100 | 20,00 | 18,66 | 18,67 | 00:00:00 | | 2008-01-23 | 19,31 | 2.117.900 | 19,97 | 19,09 | 19,84 | 00:00:00 | | 2008-01-24 | 20,50 | 2.774.500 | 20,50 | 19,70 | 19,87 | 00:00:00 | | 2008-01-25 | 20,41 | 2.280.400 | 20,86 | 20,25 | 20,70 | 00:00:00 | | 2008-01-28 | 20,01 | 1.658.200 | 20,33 | 19,88 | 20,13 | 00:00:00 | | 2008-01-29 | 20,68 | 1.779.600 | 20,72 | 20,05 | 20,07 | 00:00:00 | | 2008-01-30 | 20,68 | 1.533.400 | 21,00 | 20,48 | 20,58 | 00:00:00 | | 2008-01-31 | 20,36 | 2.514.900 | 20,94 | 19,92 | 20,65 | 00:00:00 | | 2008-02-01 | 20,84 | 1.648.500 | 20,89 | 20,41 | 20,70 | 00:00:00 | | 2008-02-04 | 20,90 | 998.900 | 20,98 | 20,51 | 20,85 | 00:00:00 | | 2008-02-05 | 19,58 | 2.459.300 | 20,89 | 19,40 | 20,87 | 00:00:00 | | 2008-02-06 | 19,91 | 1.523.700 | 20,18 | 19,41 | 19,50 | 00:00:00 | | 2008-02-07 | 19,51 | 1.600.800 | 20,00 | 19,41 | 19,91 | 00:00:00 | | 2008-02-08 | 19,59 | 1.458.900 | 19,93 | 19,30 | 19,59 | 00:00:00 | | 2008-02-11 | 19,35 | 1.277.400 | 19,69 | 19,15 | 19,31 | 00:00:00 | | 2008-02-12 | 20,01 | 1.944.500 | 20,15 | 19,35 | 19,46 | 00:00:00 | | 2008-02-13 | 20,37 | 1.465.700 | 20,46 | 19,67 | 19,91 | 00:00:00 | | 2008-02-14 | 20,57 | 1.791.500 | 20,80 | 20,23 | 20,60 | 00:00:00 | | 2008-02-15 | 20,40 | 3.326.900 | 21,19 | 20,32 | 20,58 | 00:00:00 | | 2008-02-18 | 20,89 | 1.259.700 | 20,92 | 20,46 | 20,46 | 00:00:00 | | 2008-02-19 | 20,92 | 1.327.900 | 21,14 | 20,41 | 20,76 | 00:00:00 | | 2008-02-20 | 20,53 | 1.696.100 | 20,75 | 20,45 | 20,69 | 00:00:00 | | 2008-02-21 | 20,72 | 1.415.500 | 20,96 | 20,51 | 20,65 | 00:00:00 | | 2008-02-22 | 20,48 | 928.400 | 20,73 | 20,35 | 20,51 | 00:00:00 | | 2008-02-25 | 20,82 | 1.240.900 | 20,88 | 20,59 | 20,59 | 00:00:00 | | 2008-02-26 | 21,17 | 1.437.600 | 21,27 | 20,69 | 20,90 | 00:00:00 | | 2008-02-27 | 21,03 | 1.568.100 | 21,37 | 20,67 | 21,16 | 00:00:00 | | 2008-02-28 | 20,89 | 1.443.100 | 21,30 | 20,70 | 21,30 | 00:00:00 | | 2008-02-29 | 20,94 | 1.661.100 | 21,03 | 20,60 | 20,76 | 00:00:00 | | 2008-03-03 | 20,45 | 1.715.300 | 20,78 | 20,35 | 20,63 | 00:00:00 | | 2008-03-04 | 19,84 | 2.772.300 | 20,55 | 19,68 | 20,55 | 00:00:00 | | 2008-03-05 | 20,94 | 3.277.700 | 20,94 | 20,02 | 20,16 | 00:00:00 | | 2008-03-06 | 20,65 | 4.926.400 | 21,02 | 20,42 | 20,96 | 00:00:00 | | 2008-03-07 | 20,50 | 2.021.100 | 20,75 | 20,26 | 20,37 | 00:00:00 | | 2008-03-10 | 20,27 | 1.511.500 | 20,72 | 20,13 | 20,31 | 00:00:00 | | 2008-03-11 | 20,63 | 2.650.500 | 20,87 | 20,27 | 20,28 | 00:00:00 | | 2008-03-12 | 20,86 | 1.963.400 | 21,07 | 20,51 | 20,84 | 00:00:00 | | 2008-03-13 | 20,48 | 1.690.100 | 20,69 | 20,13 | 20,41 | 00:00:00 | | 2008-03-14 | 20,39 | 1.774.600 | 20,99 | 20,28 | 20,64 | 00:00:00 | | 2008-03-18 | 20,36 | 2.197.800 | 20,38 | 20,09 | 20,29 | 00:00:00 | | 2008-03-19 | 20,10 | 1.848.200 | 20,59 | 20,00 | 20,59 | 00:00:00 | | 2008-03-20 | 20,03 | 2.849.800 | 20,30 | 19,80 | 20,02 | 00:00:00 | | 2008-03-25 | 20,40 | 1.670.700 | 20,59 | 20,21 | 20,50 | 00:00:00 | | 2008-03-26 | 19,97 | 1.341.000 | 20,39 | 19,91 | 20,36 | 00:00:00 | | 2008-03-27 | 20,41 | 1.814.300 | 20,46 | 19,90 | 19,95 | 00:00:00 | | 2008-03-28 | 20,59 | 1.479.600 | 20,68 | 20,40 | 20,50 | 00:00:00 | | 2008-03-31 | 20,64 | 2.374.200 | 20,74 | 20,26 | 20,59 | 00:00:00 | | 2008-04-01 | 20,78 | 1.718.700 | 20,79 | 20,56 | 20,63 | 00:00:00 | | 2008-04-02 | 21,00 | 1.530.700 | 21,00 | 20,74 | 20,84 | 00:00:00 | | 2008-04-03 | 20,96 | 1.011.300 | 21,00 | 20,75 | 20,99 | 00:00:00 | | 2008-04-04 | 20,95 | 1.070.200 | 21,00 | 20,81 | 20,99 | 00:00:00 | | 2008-04-07 | 20,94 | 829.800 | 21,14 | 20,83 | 21,00 | 00:00:00 | | 2008-04-08 | 20,84 | 1.004.400 | 20,90 | 20,58 | 20,90 | 00:00:00 | | 2008-04-09 | 20,58 | 723.200 | 20,86 | 20,58 | 20,71 | 00:00:00 | | 2008-04-10 | 20,55 | 1.830.900 | 20,68 | 20,25 | 20,65 | 00:00:00 | | 2008-04-11 | 20,26 | 1.214.400 | 20,75 | 20,05 | 20,37 | 00:00:00 | | 2008-04-14 | 20,10 | 1.049.600 | 20,47 | 20,03 | 20,21 | 00:00:00 | | 2008-04-15 | 20,34 | 1.531.400 | 20,50 | 20,10 | 20,10 | 00:00:00 | | 2008-04-16 | 20,82 | 1.155.700 | 20,82 | 20,39 | 20,58 | 00:00:00 | | 2008-04-17 | 20,81 | 1.157.600 | 20,94 | 20,50 | 20,90 | 00:00:00 | | 2008-04-18 | 21,12 | 1.585.700 | 21,15 | 20,77 | 20,86 | 00:00:00 | | 2008-04-21 | 21,13 | 1.703.700 | 21,23 | 20,93 | 21,17 | 00:00:00 | | 2008-04-22 | 20,86 | 1.469.200 | 21,14 | 20,74 | 21,12 | 00:00:00 | | 2008-04-23 | 21,08 | 1.342.600 | 21,17 | 20,70 | 20,87 | 00:00:00 | | 2008-04-24 | 20,94 | 1.281.500 | 21,14 | 20,47 | 21,02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
