|
 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 | | 2009-04-06 | 11,93 | 1.288.500 | 12,20 | 11,85 | 12,09 | 00:00:00 | | 2009-04-07 | 12,07 | 1.647.600 | 12,08 | 11,88 | 12,05 | 00:00:00 | | 2009-04-08 | 12,12 | 1.104.000 | 12,16 | 11,85 | 11,85 | 00:00:00 | | 2009-04-09 | 12,35 | 808.400 | 12,42 | 12,00 | 12,00 | 00:00:00 | | 2009-04-14 | 12,68 | 2.354.800 | 12,70 | 12,20 | 12,35 | 00:00:00 | | 2009-04-15 | 12,29 | 1.657.500 | 12,55 | 12,18 | 12,48 | 00:00:00 | | 2009-04-16 | 12,56 | 1.117.700 | 12,57 | 12,21 | 12,21 | 00:00:00 | | 2009-04-17 | 12,92 | 1.633.200 | 12,96 | 12,50 | 12,58 | 00:00:00 | | 2009-04-20 | 12,53 | 1.058.000 | 13,10 | 12,45 | 13,00 | 00:00:00 | | 2009-04-21 | 12,47 | 1.699.900 | 12,49 | 12,20 | 12,45 | 00:00:00 | | 2009-04-22 | 12,74 | 941.400 | 12,74 | 12,18 | 12,20 | 00:00:00 | | 2009-04-23 | 12,64 | 836.300 | 12,85 | 12,56 | 12,77 | 00:00:00 | | 2009-04-24 | 12,72 | 1.110.900 | 12,80 | 12,45 | 12,58 | 00:00:00 | | 2009-04-27 | 12,70 | 1.073.300 | 12,74 | 12,39 | 12,73 | 00:00:00 | | 2009-04-28 | 12,58 | 787.200 | 12,68 | 12,26 | 12,68 | 00:00:00 | | 2009-04-29 | 13,10 | 1.858.900 | 13,13 | 12,60 | 12,78 | 00:00:00 | | 2009-04-30 | 13,60 | 2.495.600 | 13,74 | 13,10 | 13,23 | 00:00:00 | | 2009-05-04 | 13,90 | 1.372.000 | 13,92 | 13,64 | 13,89 | 00:00:00 | | 2009-05-05 | 14,05 | 1.321.600 | 14,07 | 13,76 | 13,83 | 00:00:00 | | 2009-05-06 | 14,16 | 1.887.300 | 14,30 | 13,91 | 14,04 | 00:00:00 | | 2009-05-07 | 13,85 | 2.019.300 | 14,40 | 13,79 | 14,30 | 00:00:00 | | 2009-05-08 | 14,45 | 2.695.400 | 14,45 | 13,92 | 14,00 | 00:00:00 | | 2009-05-11 | 13,67 | 2.136.100 | 13,99 | 13,20 | 13,80 | 00:00:00 | | 2009-05-12 | 13,72 | 2.474.500 | 13,85 | 13,52 | 13,68 | 00:00:00 | | 2009-05-13 | 13,33 | 1.965.000 | 13,84 | 13,27 | 13,74 | 00:00:00 | | 2009-05-14 | 13,33 | 2.247.900 | 13,59 | 13,18 | 13,45 | 00:00:00 | | 2009-05-15 | 13,30 | 1.335.700 | 13,50 | 13,13 | 13,35 | 00:00:00 | | 2009-05-18 | 13,42 | 980.700 | 13,45 | 13,06 | 13,07 | 00:00:00 | | 2009-05-19 | 13,01 | 5.833.900 | 13,21 | 12,93 | 13,15 | 00:00:00 | | 2009-05-20 | 13,15 | 2.415.300 | 13,24 | 12,90 | 13,03 | 00:00:00 | | 2009-05-21 | 12,82 | 2.157.900 | 13,09 | 12,76 | 13,06 | 00:00:00 | | 2009-05-22 | 12,95 | 2.809.000 | 13,03 | 12,71 | 12,82 | 00:00:00 | | 2009-05-25 | 12,87 | 644.700 | 13,04 | 12,75 | 12,91 | 00:00:00 | | 2009-05-26 | 13,16 | 1.333.500 | 13,17 | 12,78 | 12,92 | 00:00:00 | | 2009-05-27 | 13,29 | 1.852.200 | 13,45 | 13,12 | 13,24 | 00:00:00 | | 2009-05-28 | 13,21 | 1.683.900 | 13,34 | 13,14 | 13,23 | 00:00:00 | | 2009-05-29 | 13,30 | 1.978.700 | 13,37 | 13,20 | 13,27 | 00:00:00 | | 2009-06-01 | 13,49 | 1.207.000 | 13,58 | 13,32 | 13,32 | 00:00:00 | | 2009-06-02 | 13,67 | 1.673.600 | 13,75 | 13,36 | 13,46 | 00:00:00 | | 2009-06-03 | 13,73 | 2.481.800 | 13,83 | 13,58 | 13,67 | 00:00:00 | | 2009-06-04 | 13,64 | 958.800 | 13,80 | 13,53 | 13,80 | 00:00:00 | | 2009-06-05 | 13,57 | 1.843.600 | 13,72 | 13,51 | 13,62 | 00:00:00 | | 2009-06-08 | 13,50 | 916.000 | 13,61 | 13,30 | 13,51 | 00:00:00 | | 2009-06-09 | 13,59 | 1.151.300 | 13,67 | 13,39 | 13,61 | 00:00:00 | | 2009-06-10 | 13,56 | 1.098.000 | 13,77 | 13,50 | 13,73 | 00:00:00 | | 2009-06-11 | 13,67 | 711.300 | 13,69 | 13,50 | 13,50 | 00:00:00 | | 2009-06-12 | 13,43 | 779.100 | 13,67 | 13,37 | 13,60 | 00:00:00 | | 2009-06-15 | 13,19 | 827.500 | 13,40 | 13,02 | 13,38 | 00:00:00 | | 2009-06-16 | 13,19 | 1.408.500 | 13,40 | 13,11 | 13,11 | 00:00:00 | | 2009-06-17 | 13,00 | 1.389.700 | 13,28 | 12,90 | 13,28 | 00:00:00 | | 2009-06-18 | 13,07 | 1.081.600 | 13,15 | 12,85 | 13,12 | 00:00:00 | | 2009-06-19 | 13,27 | 2.182.400 | 13,35 | 13,02 | 13,09 | 00:00:00 | | 2009-06-22 | 12,83 | 1.079.700 | 13,31 | 12,83 | 13,21 | 00:00:00 | | 2009-06-23 | 12,90 | 1.523.000 | 13,00 | 12,75 | 12,83 | 00:00:00 | | 2009-06-24 | 13,20 | 1.045.900 | 13,34 | 12,80 | 12,94 | 00:00:00 | | 2009-06-25 | 13,24 | 980.900 | 13,31 | 12,95 | 13,25 | 00:00:00 | | 2009-06-26 | 13,16 | 1.183.400 | 13,43 | 13,07 | 13,26 | 00:00:00 | | 2009-06-29 | 13,27 | 1.342.400 | 13,35 | 13,09 | 13,09 | 00:00:00 | | 2009-06-30 | 13,40 | 2.603.500 | 13,46 | 13,20 | 13,36 | 00:00:00 | | 2009-07-01 | 13,61 | 1.311.600 | 13,66 | 13,40 | 13,40 | 00:00:00 | | 2009-07-02 | 13,34 | 1.877.000 | 13,75 | 13,34 | 13,54 | 00:00:00 | | 2009-07-03 | 13,45 | 592.900 | 13,45 | 13,25 | 13,29 | 00:00:00 | | 2009-07-06 | 13,32 | 1.242.600 | 13,40 | 13,15 | 13,40 | 00:00:00 | | 2009-07-07 | 13,30 | 975.800 | 13,49 | 13,23 | 13,23 | 00:00:00 | | 2009-07-08 | 13,16 | 923.200 | 13,40 | 13,15 | 13,25 | 00:00:00 | | 2009-07-09 | 13,34 | 1.045.500 | 13,40 | 13,16 | 13,16 | 00:00:00 | | 2009-07-10 | 13,04 | 1.127.500 | 13,29 | 12,98 | 13,17 | 00:00:00 | | 2009-07-13 | 13,41 | 687.400 | 13,43 | 12,95 | 12,95 | 00:00:00 | | 2009-07-14 | 13,43 | 813.300 | 13,53 | 13,30 | 13,32 | 00:00:00 | | 2009-07-15 | 13,61 | 1.136.400 | 13,67 | 13,47 | 13,54 | 00:00:00 | | 2009-07-16 | 13,66 | 1.260.500 | 13,69 | 13,53 | 13,68 | 00:00:00 | | 2009-07-17 | 13,96 | 1.965.600 | 14,00 | 13,65 | 13,79 | 00:00:00 | | 2009-07-20 | 13,94 | 1.248.900 | 13,95 | 13,76 | 13,95 | 00:00:00 | | 2009-07-21 | 14,00 | 1.831.500 | 14,00 | 13,75 | 13,99 | 00:00:00 | | 2009-07-22 | 14,08 | 1.188.800 | 14,10 | 13,84 | 13,99 | 00:00:00 | | 2009-07-23 | 14,21 | 1.535.100 | 14,30 | 14,02 | 14,05 | 00:00:00 | | 2009-07-24 | 14,34 | 911.400 | 14,34 | 14,09 | 14,21 | 00:00:00 | | 2009-07-27 | 14,28 | 1.052.700 | 14,44 | 14,22 | 14,33 | 00:00:00 | | 2009-07-28 | 14,44 | 1.369.500 | 14,49 | 14,22 | 14,26 | 00:00:00 | | 2009-07-29 | 14,60 | 923.900 | 14,71 | 14,41 | 14,47 | 00:00:00 | | 2009-07-30 | 14,69 | 1.354.100 | 14,84 | 14,42 | 14,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
