|
 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 2023-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-12-08 | 12,99 | 779.600 | 13,69 | 12,73 | 12,85 | 00:00:00 | | 2008-12-09 | 12,89 | 1.158.900 | 13,15 | 12,72 | 12,88 | 00:00:00 | | 2008-12-10 | 13,11 | 1.006.300 | 13,14 | 12,62 | 12,84 | 00:00:00 | | 2008-12-11 | 12,93 | 779.900 | 13,15 | 12,80 | 13,12 | 00:00:00 | | 2008-12-12 | 12,87 | 960.700 | 12,96 | 12,53 | 12,62 | 00:00:00 | | 2008-12-15 | 13,03 | 661.700 | 13,19 | 12,90 | 13,10 | 00:00:00 | | 2008-12-16 | 13,23 | 1.136.300 | 13,34 | 12,94 | 12,97 | 00:00:00 | | 2008-12-17 | 13,37 | 2.160.700 | 13,46 | 13,04 | 13,38 | 00:00:00 | | 2008-12-18 | 13,68 | 1.296.500 | 13,75 | 13,15 | 13,44 | 00:00:00 | | 2008-12-19 | 13,36 | 2.023.100 | 13,56 | 13,13 | 13,51 | 00:00:00 | | 2008-12-22 | 12,93 | 1.656.000 | 13,53 | 12,93 | 13,50 | 00:00:00 | | 2008-12-23 | 12,60 | 1.112.900 | 13,09 | 12,53 | 12,95 | 00:00:00 | | 2008-12-29 | 12,40 | 1.494.900 | 12,78 | 12,10 | 12,68 | 00:00:00 | | 2008-12-30 | 12,60 | 1.582.400 | 12,70 | 12,30 | 12,52 | 00:00:00 | | 2009-01-02 | 12,88 | 844.600 | 12,90 | 12,66 | 12,66 | 00:00:00 | | 2009-01-05 | 13,07 | 1.157.600 | 13,09 | 12,89 | 12,98 | 00:00:00 | | 2009-01-06 | 13,12 | 671.600 | 13,22 | 13,04 | 13,15 | 00:00:00 | | 2009-01-07 | 13,21 | 1.157.600 | 13,25 | 13,00 | 13,15 | 00:00:00 | | 2009-01-08 | 13,10 | 780.200 | 13,27 | 12,91 | 13,15 | 00:00:00 | | 2009-01-09 | 12,84 | 688.000 | 13,20 | 12,78 | 13,20 | 00:00:00 | | 2009-01-12 | 12,45 | 790.800 | 12,85 | 12,45 | 12,76 | 00:00:00 | | 2009-01-13 | 12,88 | 2.219.800 | 12,97 | 12,16 | 12,40 | 00:00:00 | | 2009-01-14 | 12,57 | 1.501.600 | 12,98 | 12,39 | 12,98 | 00:00:00 | | 2009-01-15 | 12,54 | 1.475.500 | 12,71 | 12,31 | 12,58 | 00:00:00 | | 2009-01-16 | 12,49 | 1.191.500 | 12,75 | 12,42 | 12,67 | 00:00:00 | | 2009-01-19 | 12,41 | 1.043.600 | 12,65 | 12,17 | 12,35 | 00:00:00 | | 2009-01-20 | 12,16 | 1.131.300 | 12,51 | 12,07 | 12,32 | 00:00:00 | | 2009-01-21 | 12,07 | 1.543.800 | 12,26 | 11,89 | 12,14 | 00:00:00 | | 2009-01-22 | 12,18 | 1.225.700 | 12,33 | 12,14 | 12,29 | 00:00:00 | | 2009-01-23 | 11,88 | 1.377.700 | 12,26 | 11,62 | 12,22 | 00:00:00 | | 2009-01-26 | 12,21 | 1.625.600 | 12,33 | 11,68 | 11,73 | 00:00:00 | | 2009-01-27 | 12,41 | 1.276.500 | 12,46 | 12,11 | 12,30 | 00:00:00 | | 2009-01-28 | 12,73 | 1.166.600 | 12,76 | 12,43 | 12,60 | 00:00:00 | | 2009-01-29 | 12,59 | 1.287.200 | 12,77 | 12,43 | 12,64 | 00:00:00 | | 2009-01-30 | 12,70 | 1.167.900 | 12,89 | 12,43 | 12,59 | 00:00:00 | | 2009-02-02 | 12,36 | 894.800 | 12,61 | 12,23 | 12,56 | 00:00:00 | | 2009-02-03 | 12,45 | 1.304.700 | 12,72 | 12,22 | 12,53 | 00:00:00 | | 2009-02-04 | 12,80 | 942.900 | 12,93 | 12,43 | 12,62 | 00:00:00 | | 2009-02-05 | 12,77 | 1.007.200 | 12,87 | 12,46 | 12,69 | 00:00:00 | | 2009-02-06 | 13,14 | 1.001.000 | 13,15 | 12,75 | 12,90 | 00:00:00 | | 2009-02-09 | 13,19 | 1.329.900 | 13,27 | 12,94 | 13,11 | 00:00:00 | | 2009-02-10 | 13,05 | 944.700 | 13,39 | 13,05 | 13,10 | 00:00:00 | | 2009-02-11 | 12,81 | 1.290.000 | 13,04 | 12,70 | 13,04 | 00:00:00 | | 2009-02-12 | 12,70 | 1.004.500 | 12,89 | 12,61 | 12,71 | 00:00:00 | | 2009-02-13 | 12,84 | 935.600 | 13,17 | 12,80 | 12,90 | 00:00:00 | | 2009-02-16 | 12,83 | 678.400 | 12,98 | 12,72 | 12,78 | 00:00:00 | | 2009-02-17 | 12,54 | 1.018.300 | 12,94 | 12,37 | 12,77 | 00:00:00 | | 2009-02-18 | 12,60 | 886.100 | 12,78 | 12,40 | 12,57 | 00:00:00 | | 2009-02-19 | 12,50 | 725.700 | 12,80 | 12,47 | 12,67 | 00:00:00 | | 2009-02-20 | 12,05 | 1.393.500 | 12,59 | 12,03 | 12,43 | 00:00:00 | | 2009-02-23 | 11,95 | 915.500 | 12,40 | 11,88 | 12,22 | 00:00:00 | | 2009-02-24 | 11,97 | 2.300.400 | 12,13 | 11,67 | 11,80 | 00:00:00 | | 2009-02-25 | 11,53 | 1.803.200 | 12,22 | 11,35 | 12,09 | 00:00:00 | | 2009-02-26 | 11,36 | 1.511.900 | 11,66 | 11,07 | 11,26 | 00:00:00 | | 2009-02-27 | 11,02 | 1.711.300 | 11,41 | 10,88 | 11,29 | 00:00:00 | | 2009-03-02 | 10,45 | 1.373.700 | 10,82 | 10,40 | 10,75 | 00:00:00 | | 2009-03-03 | 10,32 | 1.541.100 | 10,62 | 10,30 | 10,40 | 00:00:00 | | 2009-03-04 | 10,63 | 1.053.000 | 10,65 | 10,36 | 10,36 | 00:00:00 | | 2009-03-05 | 10,35 | 1.529.200 | 10,90 | 10,35 | 10,63 | 00:00:00 | | 2009-03-06 | 10,10 | 1.319.400 | 10,55 | 10,05 | 10,38 | 00:00:00 | | 2009-03-09 | 10,21 | 1.503.300 | 10,38 | 10,00 | 10,11 | 00:00:00 | | 2009-03-10 | 10,67 | 1.852.100 | 10,72 | 9,90 | 9,90 | 00:00:00 | | 2009-03-11 | 11,10 | 1.649.500 | 11,21 | 10,58 | 10,58 | 00:00:00 | | 2009-03-12 | 11,21 | 1.446.400 | 11,30 | 10,81 | 11,05 | 00:00:00 | | 2009-03-13 | 11,15 | 1.316.600 | 11,50 | 11,05 | 11,38 | 00:00:00 | | 2009-03-16 | 11,27 | 1.030.400 | 11,47 | 11,14 | 11,45 | 00:00:00 | | 2009-03-17 | 11,35 | 956.900 | 11,46 | 11,13 | 11,34 | 00:00:00 | | 2009-03-18 | 11,56 | 1.661.000 | 11,83 | 11,42 | 11,49 | 00:00:00 | | 2009-03-19 | 11,53 | 926.400 | 11,78 | 11,48 | 11,75 | 00:00:00 | | 2009-03-20 | 11,69 | 2.894.600 | 11,70 | 11,30 | 11,70 | 00:00:00 | | 2009-03-23 | 12,00 | 1.405.800 | 12,06 | 11,68 | 11,72 | 00:00:00 | | 2009-03-24 | 11,98 | 1.213.800 | 12,37 | 11,72 | 12,35 | 00:00:00 | | 2009-03-25 | 11,92 | 1.285.200 | 12,10 | 11,75 | 12,00 | 00:00:00 | | 2009-03-26 | 11,92 | 865.600 | 12,13 | 11,78 | 12,13 | 00:00:00 | | 2009-03-27 | 11,87 | 867.000 | 12,09 | 11,82 | 11,85 | 00:00:00 | | 2009-03-30 | 11,40 | 1.164.700 | 12,00 | 11,34 | 11,87 | 00:00:00 | | 2009-03-31 | 11,77 | 1.700.800 | 11,87 | 11,41 | 11,41 | 00:00:00 | | 2009-04-01 | 11,99 | 1.618.700 | 12,07 | 11,52 | 11,99 | 00:00:00 | | 2009-04-02 | 12,13 | 2.394.800 | 12,15 | 11,97 | 12,09 | 00:00:00 | | 2009-04-03 | 12,08 | 1.413.600 | 12,11 | 11,95 | 12,11 | 00:00:00 | | 2009-04-06 | 11,93 | 1.288.500 | 12,20 | 11,85 | 12,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
