|
 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 | | 2008-04-24 | 20,94 | 1.281.500 | 21,14 | 20,47 | 21,02 | 00:00:00 | | 2008-04-25 | 21,30 | 1.219.200 | 21,30 | 20,81 | 20,96 | 00:00:00 | | 2008-04-28 | 21,48 | 849.800 | 21,56 | 21,19 | 21,27 | 00:00:00 | | 2008-04-29 | 21,22 | 965.600 | 21,44 | 21,09 | 21,40 | 00:00:00 | | 2008-04-30 | 21,36 | 1.186.100 | 21,40 | 21,01 | 21,14 | 00:00:00 | | 2008-05-02 | 21,56 | 1.172.500 | 21,72 | 21,47 | 21,52 | 00:00:00 | | 2008-05-05 | 21,52 | 970.400 | 21,67 | 21,34 | 21,50 | 00:00:00 | | 2008-05-06 | 21,56 | 895.600 | 21,59 | 21,31 | 21,59 | 00:00:00 | | 2008-05-07 | 21,52 | 895.500 | 21,68 | 21,46 | 21,54 | 00:00:00 | | 2008-05-08 | 21,64 | 927.500 | 21,64 | 21,34 | 21,50 | 00:00:00 | | 2008-05-09 | 21,31 | 1.444.300 | 21,68 | 21,05 | 21,58 | 00:00:00 | | 2008-05-12 | 20,65 | 1.090.900 | 20,86 | 20,49 | 20,68 | 00:00:00 | | 2008-05-13 | 20,82 | 1.473.100 | 21,04 | 20,69 | 20,82 | 00:00:00 | | 2008-05-14 | 21,20 | 1.056.300 | 21,24 | 20,82 | 20,83 | 00:00:00 | | 2008-05-15 | 20,86 | 2.790.400 | 21,17 | 20,54 | 21,17 | 00:00:00 | | 2008-05-16 | 20,88 | 1.648.300 | 21,05 | 20,84 | 20,93 | 00:00:00 | | 2008-05-19 | 21,08 | 774.500 | 21,09 | 20,88 | 20,91 | 00:00:00 | | 2008-05-20 | 20,76 | 2.305.300 | 21,25 | 20,66 | 21,15 | 00:00:00 | | 2008-05-21 | 20,95 | 1.712.900 | 21,10 | 20,63 | 20,86 | 00:00:00 | | 2008-05-22 | 20,66 | 1.582.300 | 20,80 | 20,46 | 20,80 | 00:00:00 | | 2008-05-23 | 20,03 | 1.895.400 | 20,40 | 20,03 | 20,36 | 00:00:00 | | 2008-05-26 | 20,20 | 655.900 | 20,25 | 19,96 | 20,00 | 00:00:00 | | 2008-05-27 | 19,98 | 1.425.500 | 20,27 | 19,91 | 20,24 | 00:00:00 | | 2008-05-28 | 20,08 | 1.131.600 | 20,20 | 19,85 | 20,08 | 00:00:00 | | 2008-05-29 | 20,21 | 1.358.800 | 20,25 | 20,00 | 20,04 | 00:00:00 | | 2008-05-30 | 20,46 | 1.397.100 | 20,50 | 20,25 | 20,33 | 00:00:00 | | 2008-06-02 | 20,09 | 1.642.900 | 20,47 | 20,05 | 20,47 | 00:00:00 | | 2008-06-03 | 20,08 | 1.165.300 | 20,22 | 19,91 | 20,11 | 00:00:00 | | 2008-06-04 | 19,90 | 2.256.700 | 20,04 | 19,82 | 20,02 | 00:00:00 | | 2008-06-05 | 19,66 | 1.633.000 | 20,14 | 19,53 | 19,98 | 00:00:00 | | 2008-06-06 | 18,98 | 1.968.000 | 19,90 | 18,94 | 19,70 | 00:00:00 | | 2008-06-10 | 17,76 | 3.182.200 | 18,40 | 17,58 | 18,27 | 00:00:00 | | 2008-06-11 | 17,68 | 2.395.500 | 17,99 | 17,36 | 17,78 | 00:00:00 | | 2008-06-12 | 17,60 | 1.990.500 | 17,80 | 17,55 | 17,73 | 00:00:00 | | 2008-06-13 | 17,87 | 2.416.100 | 17,89 | 17,42 | 17,53 | 00:00:00 | | 2008-06-16 | 17,69 | 1.324.000 | 17,90 | 17,53 | 17,88 | 00:00:00 | | 2008-06-17 | 17,78 | 690.300 | 17,83 | 17,66 | 17,80 | 00:00:00 | | 2008-06-18 | 17,22 | 1.714.500 | 17,73 | 17,11 | 17,66 | 00:00:00 | | 2008-06-19 | 17,03 | 1.911.400 | 17,36 | 16,93 | 17,11 | 00:00:00 | | 2008-06-20 | 17,12 | 3.235.000 | 17,37 | 16,82 | 17,04 | 00:00:00 | | 2008-06-23 | 17,13 | 2.231.100 | 17,24 | 16,94 | 17,05 | 00:00:00 | | 2008-06-24 | 16,80 | 2.047.800 | 17,11 | 16,57 | 17,03 | 00:00:00 | | 2008-06-25 | 16,87 | 2.414.200 | 16,93 | 16,63 | 16,74 | 00:00:00 | | 2008-06-26 | 15,84 | 2.863.500 | 16,75 | 15,84 | 16,71 | 00:00:00 | | 2008-06-27 | 16,00 | 3.829.500 | 16,35 | 15,51 | 15,53 | 00:00:00 | | 2008-06-30 | 15,07 | 5.596.400 | 15,88 | 15,01 | 15,60 | 00:00:00 | | 2008-07-01 | 14,53 | 4.552.000 | 15,10 | 14,25 | 15,05 | 00:00:00 | | 2008-07-02 | 14,96 | 3.698.600 | 15,09 | 14,42 | 14,50 | 00:00:00 | | 2008-07-03 | 14,78 | 3.740.300 | 14,99 | 14,56 | 14,71 | 00:00:00 | | 2008-07-04 | 14,41 | 1.972.500 | 14,88 | 14,38 | 14,83 | 00:00:00 | | 2008-07-07 | 14,71 | 2.008.200 | 14,78 | 14,34 | 14,52 | 00:00:00 | | 2008-07-08 | 14,08 | 2.619.900 | 14,35 | 14,00 | 14,31 | 00:00:00 | | 2008-07-09 | 14,33 | 2.996.700 | 14,36 | 14,11 | 14,24 | 00:00:00 | | 2008-07-10 | 14,04 | 2.822.900 | 14,12 | 13,93 | 14,09 | 00:00:00 | | 2008-07-11 | 13,15 | 2.329.600 | 14,20 | 13,15 | 14,18 | 00:00:00 | | 2008-07-14 | 13,28 | 1.944.300 | 13,54 | 13,25 | 13,27 | 00:00:00 | | 2008-07-15 | 12,84 | 3.049.400 | 13,19 | 12,52 | 13,19 | 00:00:00 | | 2008-07-16 | 12,92 | 3.121.700 | 13,10 | 12,65 | 12,80 | 00:00:00 | | 2008-07-17 | 13,46 | 3.133.300 | 13,61 | 13,06 | 13,10 | 00:00:00 | | 2008-07-18 | 13,68 | 2.802.600 | 13,74 | 13,10 | 13,34 | 00:00:00 | | 2008-07-21 | 13,67 | 2.340.800 | 13,90 | 13,37 | 13,69 | 00:00:00 | | 2008-07-22 | 13,90 | 2.895.600 | 14,00 | 13,26 | 13,80 | 00:00:00 | | 2008-07-23 | 14,23 | 2.297.500 | 14,61 | 14,04 | 14,04 | 00:00:00 | | 2008-07-24 | 14,17 | 3.191.500 | 14,46 | 13,90 | 14,44 | 00:00:00 | | 2008-07-25 | 14,55 | 3.409.800 | 14,83 | 14,09 | 14,59 | 00:00:00 | | 2008-07-28 | 14,01 | 963.200 | 14,55 | 14,01 | 14,44 | 00:00:00 | | 2008-07-29 | 13,80 | 1.981.000 | 13,82 | 13,55 | 13,74 | 00:00:00 | | 2008-07-30 | 13,64 | 3.052.500 | 13,94 | 13,20 | 13,82 | 00:00:00 | | 2008-07-31 | 13,66 | 2.178.500 | 13,73 | 13,28 | 13,47 | 00:00:00 | | 2008-08-01 | 13,46 | 1.349.300 | 13,78 | 13,36 | 13,53 | 00:00:00 | | 2008-08-04 | 13,20 | 1.384.300 | 13,59 | 13,17 | 13,30 | 00:00:00 | | 2008-08-05 | 13,88 | 2.111.700 | 13,94 | 13,13 | 13,25 | 00:00:00 | | 2008-08-06 | 13,64 | 1.985.000 | 14,04 | 13,45 | 14,04 | 00:00:00 | | 2008-08-07 | 13,63 | 1.251.200 | 13,81 | 13,51 | 13,52 | 00:00:00 | | 2008-08-08 | 14,00 | 1.411.200 | 14,02 | 13,50 | 13,55 | 00:00:00 | | 2008-08-11 | 14,50 | 1.770.000 | 14,50 | 13,94 | 14,03 | 00:00:00 | | 2008-08-12 | 14,63 | 2.846.400 | 14,93 | 14,31 | 14,52 | 00:00:00 | | 2008-08-13 | 13,98 | 1.444.300 | 14,59 | 13,98 | 14,48 | 00:00:00 | | 2008-08-14 | 14,11 | 2.260.300 | 14,26 | 13,90 | 14,02 | 00:00:00 | | 2008-08-15 | 14,39 | 2.688.500 | 14,44 | 14,00 | 14,15 | 00:00:00 | | 2008-08-18 | 14,27 | 620.000 | 14,49 | 14,13 | 14,36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
