|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-20 | 15,38 | 917.200 | 15,65 | 15,33 | 15,44 | 00:00:00 | | 2009-11-23 | 15,62 | 763.200 | 15,80 | 15,60 | 15,80 | 00:00:00 | | 2009-11-24 | 15,57 | 802.400 | 15,74 | 15,42 | 15,60 | 00:00:00 | | 2009-11-25 | 15,56 | 698.800 | 15,70 | 15,43 | 15,65 | 00:00:00 | | 2009-11-26 | 15,07 | 777.200 | 15,59 | 15,05 | 15,41 | 00:00:00 | | 2009-11-27 | 15,24 | 875.700 | 15,31 | 14,72 | 14,75 | 00:00:00 | | 2009-11-30 | 15,18 | 1.119.600 | 15,40 | 14,94 | 15,32 | 00:00:00 | | 2009-12-01 | 15,54 | 817.400 | 15,54 | 15,26 | 15,32 | 00:00:00 | | 2009-12-02 | 15,37 | 941.200 | 15,52 | 15,30 | 15,49 | 00:00:00 | | 2009-12-04 | 15,45 | 753.700 | 15,51 | 15,22 | 15,40 | 00:00:00 | | 2009-12-07 | 15,44 | 627.700 | 15,57 | 15,34 | 15,40 | 00:00:00 | | 2009-12-09 | 14,89 | 1.648.500 | 15,34 | 14,80 | 15,19 | 00:00:00 | | 2009-12-11 | 14,97 | 1.361.900 | 15,00 | 14,74 | 14,74 | 00:00:00 | | 2009-12-14 | 14,95 | 1.250.500 | 15,10 | 14,71 | 14,94 | 00:00:00 | | 2009-12-15 | 15,11 | 1.934.000 | 15,19 | 14,81 | 15,05 | 00:00:00 | | 2009-12-16 | 15,31 | 1.407.700 | 15,31 | 15,07 | 15,07 | 00:00:00 | | 2009-12-17 | 15,05 | 1.456.900 | 15,28 | 15,01 | 15,11 | 00:00:00 | | 2009-12-18 | 14,82 | 1.509.900 | 15,15 | 14,81 | 15,12 | 00:00:00 | | 2009-12-21 | 15,12 | 1.248.200 | 15,16 | 14,85 | 14,90 | 00:00:00 | | 2009-12-22 | 15,34 | 1.564.300 | 15,40 | 15,12 | 15,12 | 00:00:00 | | 2009-12-23 | 15,47 | 1.596.900 | 15,48 | 15,33 | 15,44 | 00:00:00 | | 2009-12-28 | 15,64 | 859.400 | 15,65 | 15,39 | 15,50 | 00:00:00 | | 2009-12-29 | 15,70 | 1.351.300 | 15,72 | 15,60 | 15,70 | 00:00:00 | | 2009-12-30 | 15,72 | 927.600 | 15,75 | 15,65 | 15,74 | 00:00:00 | | 2010-01-04 | 15,95 | 1.362.400 | 15,95 | 15,78 | 15,79 | 00:00:00 | | 2010-01-05 | 16,02 | 1.357.900 | 16,07 | 15,93 | 16,05 | 00:00:00 | | 2010-01-06 | 16,08 | 984.600 | 16,15 | 15,97 | 16,04 | 00:00:00 | | 2010-01-07 | 15,95 | 1.368.300 | 16,08 | 15,93 | 15,94 | 00:00:00 | | 2010-01-08 | 15,80 | 1.926.500 | 16,09 | 15,69 | 16,09 | 00:00:00 | | 2010-01-11 | 15,68 | 1.714.600 | 15,98 | 15,65 | 15,94 | 00:00:00 | | 2010-01-12 | 15,33 | 2.015.100 | 15,65 | 15,25 | 15,55 | 00:00:00 | | 2010-01-13 | 15,38 | 1.298.100 | 15,53 | 15,28 | 15,28 | 00:00:00 | | 2010-01-14 | 15,49 | 1.395.200 | 15,50 | 15,32 | 15,44 | 00:00:00 | | 2010-01-15 | 15,20 | 2.027.700 | 15,58 | 15,15 | 15,57 | 00:00:00 | | 2010-01-18 | 15,25 | 552.300 | 15,31 | 15,12 | 15,28 | 00:00:00 | | 2010-01-19 | 15,44 | 1.052.000 | 15,54 | 15,07 | 15,22 | 00:00:00 | | 2010-01-20 | 15,07 | 1.390.000 | 15,53 | 15,01 | 15,40 | 00:00:00 | | 2010-01-21 | 14,84 | 1.857.900 | 15,15 | 14,77 | 15,10 | 00:00:00 | | 2010-01-22 | 14,81 | 1.935.100 | 15,02 | 14,76 | 14,85 | 00:00:00 | | 2010-01-25 | 14,70 | 2.473.700 | 14,86 | 14,65 | 14,75 | 00:00:00 | | 2010-01-26 | 14,89 | 1.348.100 | 15,02 | 14,67 | 14,67 | 00:00:00 | | 2010-01-27 | 14,73 | 2.080.200 | 14,98 | 14,66 | 14,76 | 00:00:00 | | 2010-01-28 | 14,50 | 1.966.200 | 14,98 | 14,50 | 14,82 | 00:00:00 | | 2010-01-29 | 14,67 | 2.076.900 | 14,89 | 14,53 | 14,53 | 00:00:00 | | 2010-02-01 | 14,80 | 1.364.200 | 14,93 | 14,62 | 14,62 | 00:00:00 | | 2010-02-02 | 15,04 | 1.096.900 | 15,06 | 14,76 | 14,76 | 00:00:00 | | 2010-02-04 | 13,78 | 4.117.800 | 14,83 | 13,77 | 14,81 | 00:00:00 | | 2010-02-05 | 13,36 | 4.137.900 | 13,77 | 13,36 | 13,72 | 00:00:00 | | 2010-02-08 | 13,72 | 3.041.800 | 13,80 | 13,35 | 13,35 | 00:00:00 | | 2010-02-09 | 13,81 | 2.089.200 | 13,89 | 13,55 | 13,62 | 00:00:00 | | 2010-02-10 | 13,75 | 2.113.900 | 13,90 | 13,65 | 13,75 | 00:00:00 | | 2010-02-11 | 13,38 | 3.696.100 | 13,85 | 13,32 | 13,85 | 00:00:00 | | 2010-02-12 | 13,28 | 2.643.500 | 13,53 | 13,17 | 13,49 | 00:00:00 | | 2010-02-15 | 13,44 | 1.230.500 | 13,55 | 13,35 | 13,40 | 00:00:00 | | 2010-02-16 | 13,49 | 1.565.700 | 13,59 | 13,30 | 13,59 | 00:00:00 | | 2010-02-17 | 13,60 | 1.547.600 | 13,68 | 13,41 | 13,52 | 00:00:00 | | 2010-02-18 | 13,64 | 2.019.300 | 13,68 | 13,48 | 13,59 | 00:00:00 | | 2010-02-19 | 13,95 | 2.993.700 | 13,98 | 13,46 | 13,52 | 00:00:00 | | 2010-02-22 | 13,99 | 1.432.500 | 14,19 | 13,85 | 14,11 | 00:00:00 | | 2010-02-23 | 13,78 | 1.291.500 | 14,10 | 13,68 | 13,99 | 00:00:00 | | 2010-02-24 | 13,72 | 1.190.900 | 13,88 | 13,57 | 13,85 | 00:00:00 | | 2010-02-25 | 13,52 | 1.656.500 | 13,89 | 13,34 | 13,82 | 00:00:00 | | 2010-02-26 | 13,84 | 1.581.300 | 13,87 | 13,58 | 13,68 | 00:00:00 | | 2010-03-01 | 13,98 | 1.368.700 | 14,09 | 13,87 | 13,94 | 00:00:00 | | 2010-03-02 | 14,15 | 2.129.300 | 14,15 | 13,94 | 14,04 | 00:00:00 | | 2010-03-03 | 14,26 | 1.329.000 | 14,30 | 13,95 | 14,14 | 00:00:00 | | 2010-03-04 | 14,41 | 1.982.000 | 14,48 | 14,11 | 14,11 | 00:00:00 | | 2010-03-05 | 14,85 | 1.787.100 | 14,88 | 14,31 | 14,40 | 00:00:00 | | 2010-03-08 | 14,80 | 1.109.600 | 14,96 | 14,70 | 14,96 | 00:00:00 | | 2010-03-09 | 14,66 | 1.385.400 | 14,85 | 14,56 | 14,85 | 00:00:00 | | 2010-03-10 | 14,84 | 1.464.200 | 14,88 | 14,61 | 14,74 | 00:00:00 | | 2010-03-11 | 14,71 | 1.340.300 | 14,89 | 14,66 | 14,73 | 00:00:00 | | 2010-03-12 | 14,91 | 1.364.700 | 14,98 | 14,74 | 14,77 | 00:00:00 | | 2010-03-15 | 14,85 | 1.148.700 | 15,00 | 14,77 | 15,00 | 00:00:00 | | 2010-03-16 | 14,92 | 1.325.700 | 14,97 | 14,78 | 14,93 | 00:00:00 | | 2010-03-17 | 15,03 | 1.208.100 | 15,10 | 14,91 | 14,95 | 00:00:00 | | 2010-03-18 | 15,06 | 1.891.400 | 15,18 | 14,95 | 15,04 | 00:00:00 | | 2010-03-19 | 15,00 | 1.369.400 | 15,19 | 14,96 | 15,15 | 00:00:00 | | 2010-03-22 | 14,88 | 1.556.600 | 15,05 | 14,65 | 15,05 | 00:00:00 | | 2010-03-23 | 15,00 | 1.030.400 | 15,07 | 14,82 | 14,82 | 00:00:00 | | 2010-03-24 | 14,90 | 1.474.200 | 15,10 | 14,82 | 15,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
