|
 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 | | 2008-08-18 | 14,27 | 620.000 | 14,49 | 14,13 | 14,36 | 00:00:00 | | 2008-08-19 | 13,60 | 1.399.400 | 14,10 | 13,60 | 14,06 | 00:00:00 | | 2008-08-20 | 13,75 | 1.019.200 | 13,77 | 13,50 | 13,61 | 00:00:00 | | 2008-08-21 | 13,42 | 1.342.300 | 13,65 | 13,40 | 13,60 | 00:00:00 | | 2008-08-22 | 13,81 | 1.570.300 | 13,85 | 13,31 | 13,45 | 00:00:00 | | 2008-08-25 | 13,62 | 707.900 | 13,81 | 13,60 | 13,81 | 00:00:00 | | 2008-08-26 | 13,81 | 1.071.900 | 13,84 | 13,42 | 13,52 | 00:00:00 | | 2008-08-27 | 13,96 | 1.400.600 | 14,00 | 13,64 | 13,92 | 00:00:00 | | 2008-08-28 | 14,05 | 1.215.200 | 14,15 | 13,79 | 13,89 | 00:00:00 | | 2008-08-29 | 14,13 | 1.098.400 | 14,15 | 13,94 | 14,12 | 00:00:00 | | 2008-09-01 | 14,13 | 641.900 | 14,21 | 13,85 | 13,95 | 00:00:00 | | 2008-09-02 | 14,76 | 1.921.700 | 14,91 | 13,87 | 14,12 | 00:00:00 | | 2008-09-03 | 14,68 | 1.622.800 | 14,92 | 14,58 | 14,72 | 00:00:00 | | 2008-09-04 | 14,06 | 1.892.900 | 14,72 | 14,06 | 14,72 | 00:00:00 | | 2008-09-05 | 13,67 | 2.020.700 | 14,03 | 13,63 | 14,03 | 00:00:00 | | 2008-09-08 | 14,19 | 1.821.200 | 14,33 | 13,90 | 13,90 | 00:00:00 | | 2008-09-09 | 14,01 | 1.281.200 | 14,33 | 13,93 | 14,18 | 00:00:00 | | 2008-09-10 | 13,87 | 1.618.700 | 14,11 | 13,86 | 13,94 | 00:00:00 | | 2008-09-11 | 13,89 | 1.325.800 | 14,06 | 13,65 | 13,89 | 00:00:00 | | 2008-09-12 | 14,16 | 1.437.100 | 14,24 | 13,91 | 14,16 | 00:00:00 | | 2008-09-15 | 13,68 | 1.943.200 | 13,96 | 13,62 | 13,76 | 00:00:00 | | 2008-09-16 | 13,69 | 4.557.300 | 14,18 | 13,57 | 13,82 | 00:00:00 | | 2008-09-17 | 13,56 | 2.743.700 | 14,04 | 13,56 | 13,76 | 00:00:00 | | 2008-09-18 | 13,64 | 3.172.000 | 14,11 | 13,50 | 13,59 | 00:00:00 | | 2008-09-19 | 14,86 | 6.306.400 | 15,30 | 14,51 | 15,00 | 00:00:00 | | 2008-09-22 | 14,71 | 2.788.000 | 15,00 | 14,59 | 14,74 | 00:00:00 | | 2008-09-23 | 14,34 | 2.486.300 | 14,98 | 14,23 | 14,90 | 00:00:00 | | 2008-09-24 | 14,09 | 2.184.900 | 14,49 | 13,95 | 14,37 | 00:00:00 | | 2008-09-25 | 14,35 | 2.351.700 | 14,55 | 14,10 | 14,15 | 00:00:00 | | 2008-09-26 | 14,35 | 2.158.100 | 14,41 | 13,90 | 14,05 | 00:00:00 | | 2008-09-29 | 13,81 | 2.576.000 | 14,54 | 13,80 | 14,40 | 00:00:00 | | 2008-09-30 | 13,82 | 2.939.100 | 14,22 | 13,52 | 13,63 | 00:00:00 | | 2008-10-01 | 14,18 | 2.767.600 | 14,30 | 13,84 | 14,05 | 00:00:00 | | 2008-10-02 | 14,10 | 2.625.000 | 14,57 | 14,00 | 14,20 | 00:00:00 | | 2008-10-03 | 14,38 | 2.186.900 | 14,40 | 13,90 | 14,10 | 00:00:00 | | 2008-10-06 | 13,61 | 2.237.600 | 14,16 | 13,53 | 14,06 | 00:00:00 | | 2008-10-07 | 13,76 | 3.759.100 | 14,15 | 13,74 | 13,79 | 00:00:00 | | 2008-10-08 | 13,10 | 4.274.500 | 13,85 | 12,82 | 13,19 | 00:00:00 | | 2008-10-09 | 12,76 | 2.459.700 | 13,47 | 12,66 | 13,21 | 00:00:00 | | 2008-10-10 | 11,84 | 3.601.300 | 12,56 | 11,51 | 11,51 | 00:00:00 | | 2008-10-13 | 12,71 | 2.391.600 | 12,71 | 12,01 | 12,11 | 00:00:00 | | 2008-10-14 | 13,25 | 2.259.300 | 13,60 | 12,96 | 13,60 | 00:00:00 | | 2008-10-15 | 12,44 | 2.146.700 | 13,23 | 12,38 | 13,08 | 00:00:00 | | 2008-10-16 | 12,57 | 3.019.500 | 12,96 | 12,01 | 12,01 | 00:00:00 | | 2008-10-17 | 12,51 | 2.962.300 | 13,14 | 12,33 | 13,10 | 00:00:00 | | 2008-10-20 | 12,75 | 2.175.000 | 12,83 | 12,46 | 12,68 | 00:00:00 | | 2008-10-21 | 12,75 | 2.467.100 | 13,09 | 12,65 | 12,87 | 00:00:00 | | 2008-10-22 | 12,12 | 2.289.500 | 12,85 | 12,03 | 12,68 | 00:00:00 | | 2008-10-23 | 12,31 | 2.774.700 | 12,48 | 11,95 | 12,12 | 00:00:00 | | 2008-10-24 | 12,16 | 1.971.900 | 12,30 | 11,61 | 12,01 | 00:00:00 | | 2008-10-27 | 11,93 | 1.693.600 | 12,04 | 11,34 | 11,75 | 00:00:00 | | 2008-10-28 | 11,83 | 2.173.300 | 12,59 | 11,51 | 11,63 | 00:00:00 | | 2008-10-29 | 12,45 | 1.313.700 | 12,56 | 12,20 | 12,56 | 00:00:00 | | 2008-10-30 | 13,00 | 1.556.300 | 13,00 | 12,50 | 12,66 | 00:00:00 | | 2008-10-31 | 13,39 | 2.287.200 | 13,50 | 12,75 | 13,09 | 00:00:00 | | 2008-11-03 | 13,88 | 1.619.100 | 13,98 | 13,19 | 13,55 | 00:00:00 | | 2008-11-04 | 14,45 | 2.637.400 | 14,50 | 13,85 | 13,96 | 00:00:00 | | 2008-11-05 | 14,45 | 1.566.600 | 14,72 | 14,14 | 14,35 | 00:00:00 | | 2008-11-06 | 13,26 | 2.086.300 | 14,37 | 13,25 | 14,20 | 00:00:00 | | 2008-11-07 | 13,87 | 1.713.000 | 13,89 | 13,25 | 13,31 | 00:00:00 | | 2008-11-10 | 13,57 | 1.560.800 | 14,35 | 13,44 | 14,20 | 00:00:00 | | 2008-11-11 | 13,27 | 1.340.700 | 13,65 | 13,15 | 13,41 | 00:00:00 | | 2008-11-12 | 13,44 | 1.736.200 | 13,85 | 13,25 | 13,67 | 00:00:00 | | 2008-11-13 | 13,11 | 1.393.900 | 13,57 | 13,03 | 13,42 | 00:00:00 | | 2008-11-14 | 13,22 | 938.700 | 13,58 | 13,12 | 13,58 | 00:00:00 | | 2008-11-17 | 12,67 | 1.151.800 | 13,30 | 12,59 | 13,19 | 00:00:00 | | 2008-11-18 | 12,66 | 1.005.200 | 12,79 | 12,42 | 12,67 | 00:00:00 | | 2008-11-19 | 12,69 | 1.600.200 | 12,95 | 12,63 | 12,70 | 00:00:00 | | 2008-11-20 | 12,19 | 1.909.600 | 12,50 | 12,00 | 12,44 | 00:00:00 | | 2008-11-21 | 12,24 | 1.731.000 | 12,70 | 12,05 | 12,30 | 00:00:00 | | 2008-11-24 | 12,98 | 1.844.700 | 12,98 | 12,44 | 12,46 | 00:00:00 | | 2008-11-25 | 13,00 | 1.890.800 | 13,25 | 12,75 | 12,84 | 00:00:00 | | 2008-11-26 | 12,95 | 968.900 | 13,05 | 12,67 | 12,90 | 00:00:00 | | 2008-11-27 | 13,02 | 901.200 | 13,20 | 12,90 | 13,02 | 00:00:00 | | 2008-11-28 | 13,24 | 1.340.400 | 13,24 | 12,77 | 13,12 | 00:00:00 | | 2008-12-01 | 12,70 | 988.800 | 13,17 | 12,60 | 13,06 | 00:00:00 | | 2008-12-02 | 13,05 | 1.663.200 | 13,20 | 12,45 | 12,51 | 00:00:00 | | 2008-12-03 | 13,17 | 1.118.600 | 13,27 | 12,75 | 12,92 | 00:00:00 | | 2008-12-04 | 12,94 | 1.698.100 | 13,59 | 12,74 | 13,15 | 00:00:00 | | 2008-12-05 | 12,33 | 1.316.100 | 12,76 | 12,26 | 12,73 | 00:00:00 | | 2008-12-08 | 12,99 | 779.600 | 13,69 | 12,73 | 12,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
