|
 ABERTIS -A- - [Ticker: ABE.MC] |     | | Última Transacción | 11,165 | Hora de Cotización | 2012-05-22 - 15:46 | | Variación | +0,305 (+2,810%) | Rango 52 Semanas | [9,657 - 15,395] | | Máximo | 11,180 | Mínimo | 10,860 | | Volumen | 686.248 | Volumen Medio (3m) | 2.371.185 | | Demanda / Oferta | 11,150 x 2 - 208,000 x 11 | Yield | 9,20 | | Cierre Anterior | 4,000 | PER | 51,98% | | Apertura | 10,870 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-22 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 15,91 | 44.600 | 15,96 | 15,77 | 15,85 | 00:00:00 | | 2000-08-15 | 15,95 | 21.100 | 15,95 | 15,77 | 15,90 | 00:00:00 | | 2000-08-16 | 16,00 | 109.500 | 16,04 | 15,81 | 15,95 | 00:00:00 | | 2000-08-17 | 16,11 | 24.500 | 16,11 | 15,99 | 16,05 | 00:00:00 | | 2000-08-18 | 16,40 | 204.800 | 16,40 | 16,01 | 16,20 | 00:00:00 | | 2000-08-21 | 16,00 | 34.400 | 16,27 | 16,00 | 16,27 | 00:00:00 | | 2000-08-22 | 16,00 | 55.600 | 16,15 | 16,00 | 16,02 | 00:00:00 | | 2000-08-23 | 16,12 | 33.000 | 16,18 | 16,00 | 16,02 | 00:00:00 | | 2000-08-24 | 16,00 | 57.400 | 16,09 | 16,00 | 16,00 | 00:00:00 | | 2000-08-25 | 15,88 | 79.200 | 16,08 | 15,75 | 16,08 | 00:00:00 | | 2000-08-28 | 15,90 | 56.500 | 15,90 | 15,76 | 15,85 | 00:00:00 | | 2000-08-29 | 16,03 | 322.800 | 16,04 | 15,76 | 15,76 | 00:00:00 | | 2000-08-30 | 16,10 | 29.700 | 16,30 | 15,85 | 16,03 | 00:00:00 | | 2000-08-31 | 16,06 | 315.100 | 16,10 | 15,85 | 16,00 | 00:00:00 | | 2000-09-01 | 16,02 | 8.400 | 16,25 | 16,01 | 16,25 | 00:00:00 | | 2000-09-04 | 16,00 | 39.700 | 16,10 | 16,00 | 16,05 | 00:00:00 | | 2000-09-05 | 16,05 | 42.800 | 16,10 | 16,00 | 16,05 | 00:00:00 | | 2000-09-06 | 16,17 | 39.300 | 16,20 | 16,00 | 16,10 | 00:00:00 | | 2000-09-07 | 16,03 | 49.500 | 16,25 | 16,01 | 16,20 | 00:00:00 | | 2000-09-08 | 16,01 | 158.300 | 16,12 | 16,00 | 16,12 | 00:00:00 | | 2000-09-11 | 16,06 | 24.800 | 16,25 | 16,02 | 16,02 | 00:00:00 | | 2000-09-12 | 16,12 | 31.500 | 16,25 | 16,06 | 16,25 | 00:00:00 | | 2000-09-13 | 16,12 | 55.300 | 16,24 | 16,12 | 16,24 | 00:00:00 | | 2000-09-14 | 16,23 | 56.800 | 16,23 | 16,10 | 16,10 | 00:00:00 | | 2000-09-15 | 16,24 | 45.700 | 16,24 | 16,12 | 16,12 | 00:00:00 | | 2000-09-18 | 16,20 | 675.000 | 16,20 | 16,12 | 16,19 | 00:00:00 | | 2000-09-19 | 16,24 | 100.700 | 16,24 | 16,15 | 16,20 | 00:00:00 | | 2000-09-20 | 16,25 | 83.700 | 16,25 | 16,13 | 16,13 | 00:00:00 | | 2000-09-21 | 16,27 | 189.900 | 16,30 | 16,15 | 16,19 | 00:00:00 | | 2000-09-22 | 16,70 | 27.000 | 16,70 | 16,25 | 16,34 | 00:00:00 | | 2000-09-25 | 16,70 | 35.600 | 16,70 | 16,45 | 16,56 | 00:00:00 | | 2000-09-26 | 16,70 | 33.400 | 16,70 | 16,25 | 16,25 | 00:00:00 | | 2000-09-27 | 16,70 | 71.200 | 16,70 | 16,35 | 16,35 | 00:00:00 | | 2000-09-28 | 17,05 | 477.800 | 17,16 | 16,55 | 16,74 | 00:00:00 | | 2000-09-29 | 17,30 | 250.400 | 17,30 | 16,80 | 16,80 | 00:00:00 | | 2000-10-02 | 17,53 | 110.500 | 17,53 | 17,00 | 17,00 | 00:00:00 | | 2000-10-03 | 17,80 | 155.700 | 17,90 | 17,30 | 17,30 | 00:00:00 | | 2000-10-04 | 18,30 | 309.300 | 18,34 | 17,70 | 17,70 | 00:00:00 | | 2000-10-05 | 18,04 | 188.600 | 18,35 | 18,04 | 18,35 | 00:00:00 | | 2000-10-06 | 18,06 | 482.300 | 18,25 | 18,04 | 18,04 | 00:00:00 | | 2000-10-09 | 18,14 | 601.600 | 18,24 | 18,04 | 18,20 | 00:00:00 | | 2000-10-10 | 18,35 | 198.000 | 18,35 | 18,05 | 18,05 | 00:00:00 | | 2000-10-11 | 18,76 | 210.400 | 18,76 | 18,26 | 18,36 | 00:00:00 | | 2000-10-12 | 18,76 | 0 | 18,76 | 18,76 | 18,76 | 00:00:00 | | 2000-10-13 | 18,75 | 181.900 | 18,85 | 18,34 | 18,34 | 00:00:00 | | 2000-10-16 | 17,61 | 444.900 | 18,30 | 17,31 | 18,04 | 00:00:00 | | 2000-10-17 | 17,60 | 92.900 | 17,99 | 17,15 | 17,99 | 00:00:00 | | 2000-10-18 | 18,25 | 376.000 | 18,40 | 17,60 | 17,60 | 00:00:00 | | 2000-10-19 | 18,00 | 267.800 | 18,26 | 17,75 | 18,25 | 00:00:00 | | 2000-10-20 | 18,15 | 252.500 | 18,30 | 18,01 | 18,01 | 00:00:00 | | 2000-10-23 | 18,09 | 154.100 | 18,20 | 18,01 | 18,20 | 00:00:00 | | 2000-10-24 | 17,95 | 79.800 | 18,04 | 17,80 | 17,85 | 00:00:00 | | 2000-10-25 | 17,99 | 119.700 | 18,09 | 17,77 | 17,77 | 00:00:00 | | 2000-10-26 | 18,05 | 49.100 | 18,05 | 17,93 | 17,99 | 00:00:00 | | 2000-10-27 | 18,00 | 31.200 | 18,00 | 17,90 | 17,95 | 00:00:00 | | 2000-10-30 | 18,20 | 158.100 | 18,20 | 17,90 | 17,90 | 00:00:00 | | 2000-10-31 | 18,20 | 0 | 18,20 | 18,20 | 18,20 | 00:00:00 | | 2000-11-01 | 18,20 | 0 | 18,20 | 18,20 | 18,20 | 00:00:00 | | 2000-11-02 | 17,39 | 231.800 | 17,90 | 16,70 | 17,80 | 00:00:00 | | 2000-11-03 | 17,75 | 45.900 | 17,80 | 17,15 | 17,15 | 00:00:00 | | 2000-11-06 | 17,75 | 23.200 | 17,79 | 17,65 | 17,65 | 00:00:00 | | 2000-11-07 | 17,90 | 38.700 | 17,90 | 17,67 | 17,75 | 00:00:00 | | 2000-11-08 | 17,93 | 99.400 | 18,10 | 17,74 | 17,80 | 00:00:00 | | 2000-11-09 | 17,97 | 18.700 | 17,97 | 17,70 | 17,90 | 00:00:00 | | 2000-11-10 | 17,94 | 60.100 | 18,09 | 17,90 | 17,90 | 00:00:00 | | 2000-11-13 | 17,99 | 39.800 | 17,99 | 17,90 | 17,92 | 00:00:00 | | 2000-11-14 | 18,00 | 50.500 | 18,00 | 17,70 | 17,91 | 00:00:00 | | 2000-11-15 | 18,10 | 85.300 | 18,15 | 17,77 | 17,87 | 00:00:00 | | 2000-11-16 | 18,01 | 79.000 | 18,11 | 17,96 | 18,00 | 00:00:00 | | 2000-11-17 | 18,00 | 105.100 | 18,00 | 17,85 | 17,85 | 00:00:00 | | 2000-11-20 | 17,81 | 39.600 | 18,00 | 17,81 | 17,90 | 00:00:00 | | 2000-11-21 | 17,50 | 27.300 | 17,55 | 17,30 | 17,50 | 00:00:00 | | 2000-11-22 | 17,25 | 34.100 | 17,60 | 17,20 | 17,60 | 00:00:00 | | 2000-11-23 | 17,10 | 45.300 | 17,24 | 17,10 | 17,15 | 00:00:00 | | 2000-11-24 | 17,10 | 53.900 | 17,14 | 17,00 | 17,00 | 00:00:00 | | 2000-11-27 | 16,99 | 9.500 | 17,16 | 16,80 | 17,00 | 00:00:00 | | 2000-11-28 | 17,50 | 28.200 | 17,50 | 16,80 | 16,80 | 00:00:00 | | 2000-11-29 | 17,25 | 44.900 | 17,55 | 17,02 | 17,55 | 00:00:00 | | 2000-11-30 | 17,31 | 15.900 | 17,44 | 17,00 | 17,00 | 00:00:00 | | 2000-12-01 | 16,90 | 56.800 | 17,40 | 16,90 | 17,40 | 00:00:00 | | 2000-12-04 | 16,80 | 16.700 | 17,12 | 16,60 | 17,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
