|
 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 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-24 | 14,90 | 1.474.200 | 15,10 | 14,82 | 15,09 | 00:00:00 | | 2010-03-25 | 15,06 | 1.208.500 | 15,11 | 14,82 | 14,99 | 00:00:00 | | 2010-03-26 | 14,55 | 7.587.300 | 14,71 | 14,30 | 14,40 | 00:00:00 | | 2010-03-29 | 14,43 | 2.523.500 | 14,60 | 14,38 | 14,59 | 00:00:00 | | 2010-03-30 | 14,41 | 1.737.100 | 14,59 | 14,40 | 14,48 | 00:00:00 | | 2010-03-31 | 14,25 | 1.652.600 | 14,55 | 14,21 | 14,40 | 00:00:00 | | 2010-04-01 | 14,51 | 1.084.300 | 14,52 | 14,24 | 14,41 | 00:00:00 | | 2010-04-06 | 14,60 | 1.454.000 | 14,65 | 14,45 | 14,65 | 00:00:00 | | 2010-04-07 | 14,56 | 1.444.000 | 14,69 | 14,51 | 14,63 | 00:00:00 | | 2010-04-08 | 14,44 | 1.662.800 | 14,63 | 14,27 | 14,51 | 00:00:00 | | 2010-04-09 | 14,69 | 2.278.900 | 14,73 | 14,50 | 14,54 | 00:00:00 | | 2010-04-12 | 14,55 | 1.631.400 | 14,84 | 14,55 | 14,70 | 00:00:00 | | 2010-04-13 | 14,65 | 1.741.200 | 14,65 | 14,50 | 14,50 | 00:00:00 | | 2010-04-14 | 14,61 | 2.062.100 | 14,78 | 14,59 | 14,74 | 00:00:00 | | 2010-04-15 | 14,70 | 2.165.600 | 14,73 | 14,55 | 14,61 | 00:00:00 | | 2010-04-16 | 14,59 | 2.732.300 | 14,74 | 14,52 | 14,60 | 00:00:00 | | 2010-04-19 | 14,47 | 1.331.700 | 14,58 | 14,40 | 14,50 | 00:00:00 | | 2010-04-20 | 14,51 | 1.333.700 | 14,65 | 14,41 | 14,58 | 00:00:00 | | 2010-04-21 | 14,28 | 1.403.300 | 14,58 | 14,21 | 14,52 | 00:00:00 | | 2010-04-22 | 13,99 | 1.903.100 | 14,34 | 13,94 | 14,22 | 00:00:00 | | 2010-04-23 | 13,95 | 1.929.300 | 14,10 | 13,94 | 14,05 | 00:00:00 | | 2010-04-26 | 13,94 | 1.675.300 | 14,16 | 13,81 | 14,14 | 00:00:00 | | 2010-04-27 | 13,27 | 3.142.000 | 13,85 | 13,27 | 13,85 | 00:00:00 | | 2010-04-28 | 13,03 | 4.195.400 | 13,48 | 12,71 | 13,06 | 00:00:00 | | 2010-04-29 | 13,42 | 3.076.500 | 13,47 | 13,05 | 13,05 | 00:00:00 | | 2010-04-30 | 13,10 | 2.892.100 | 13,52 | 13,02 | 13,28 | 00:00:00 | | 2010-05-03 | 13,34 | 1.052.600 | 13,36 | 12,98 | 13,10 | 00:00:00 | | 2010-05-04 | 12,79 | 2.757.700 | 13,44 | 12,74 | 13,44 | 00:00:00 | | 2010-05-05 | 12,32 | 3.679.900 | 12,65 | 12,15 | 12,55 | 00:00:00 | | 2010-05-06 | 12,21 | 4.138.000 | 12,59 | 12,15 | 12,32 | 00:00:00 | | 2010-05-07 | 11,63 | 4.248.300 | 12,30 | 11,52 | 12,12 | 00:00:00 | | 2010-05-10 | 12,68 | 5.656.300 | 12,69 | 11,86 | 12,21 | 00:00:00 | | 2010-05-11 | 12,24 | 3.975.800 | 12,64 | 12,05 | 12,51 | 00:00:00 | | 2010-05-12 | 12,47 | 5.664.900 | 12,82 | 12,14 | 12,23 | 00:00:00 | | 2010-05-13 | 12,36 | 1.997.300 | 12,74 | 12,25 | 12,72 | 00:00:00 | | 2010-05-14 | 11,77 | 3.070.300 | 12,56 | 11,61 | 12,56 | 00:00:00 | | 2010-05-17 | 11,69 | 1.880.600 | 11,99 | 11,56 | 11,62 | 00:00:00 | | 2010-05-18 | 12,01 | 2.041.500 | 12,20 | 11,77 | 11,77 | 00:00:00 | | 2010-05-19 | 11,75 | 2.341.200 | 12,02 | 11,64 | 11,89 | 00:00:00 | | 2010-05-20 | 11,58 | 2.539.300 | 11,93 | 11,35 | 11,81 | 00:00:00 | | 2010-05-21 | 11,69 | 4.311.700 | 11,83 | 11,40 | 11,61 | 00:00:00 | | 2010-05-24 | 10,97 | 2.288.600 | 11,39 | 10,73 | 11,34 | 00:00:00 | | 2010-05-25 | 10,76 | 4.084.400 | 10,82 | 10,59 | 10,70 | 00:00:00 | | 2010-05-26 | 10,78 | 2.243.300 | 10,99 | 10,76 | 10,82 | 00:00:00 | | 2010-05-27 | 11,59 | 4.936.600 | 11,70 | 10,90 | 11,00 | 00:00:00 | | 2010-05-28 | 11,74 | 3.430.900 | 11,84 | 11,48 | 11,66 | 00:00:00 | | 2010-05-31 | 11,57 | 1.286.700 | 11,88 | 11,54 | 11,74 | 00:00:00 | | 2010-06-01 | 11,61 | 2.446.200 | 11,67 | 11,30 | 11,58 | 00:00:00 | | 2010-06-02 | 11,65 | 1.594.700 | 11,70 | 11,31 | 11,61 | 00:00:00 | | 2010-06-03 | 11,53 | 1.777.500 | 11,86 | 11,51 | 11,81 | 00:00:00 | | 2010-06-04 | 11,40 | 2.521.300 | 11,64 | 11,30 | 11,57 | 00:00:00 | | 2010-06-07 | 11,20 | 1.803.700 | 11,40 | 11,09 | 11,26 | 00:00:00 | | 2010-06-08 | 11,02 | 2.210.000 | 11,25 | 10,85 | 11,25 | 00:00:00 | | 2010-06-09 | 11,26 | 2.483.600 | 11,26 | 10,94 | 11,00 | 00:00:00 | | 2010-06-10 | 11,69 | 2.690.000 | 11,75 | 11,07 | 11,16 | 00:00:00 | | 2010-06-11 | 12,10 | 3.184.200 | 12,23 | 11,66 | 11,71 | 00:00:00 | | 2010-06-14 | 12,28 | 2.382.800 | 12,38 | 12,07 | 12,14 | 00:00:00 | | 2010-06-15 | 12,34 | 2.103.500 | 12,47 | 12,19 | 12,24 | 00:00:00 | | 2010-06-16 | 12,10 | 2.268.100 | 12,46 | 11,95 | 12,35 | 00:00:00 | | 2010-06-17 | 12,11 | 1.610.900 | 12,23 | 12,00 | 12,03 | 00:00:00 | | 2010-06-18 | 12,25 | 3.810.500 | 12,32 | 12,07 | 12,07 | 00:00:00 | | 2010-06-21 | 12,51 | 3.015.800 | 12,79 | 12,41 | 12,49 | 00:00:00 | | 2010-06-22 | 12,48 | 2.329.500 | 12,58 | 12,35 | 12,50 | 00:00:00 | | 2010-06-23 | 12,40 | 1.791.100 | 12,64 | 12,32 | 12,40 | 00:00:00 | | 2010-06-24 | 12,00 | 1.675.000 | 12,44 | 11,93 | 12,44 | 00:00:00 | | 2010-06-25 | 12,13 | 2.229.000 | 12,24 | 11,91 | 12,00 | 00:00:00 | | 2010-06-28 | 12,32 | 1.504.300 | 12,37 | 12,01 | 12,20 | 00:00:00 | | 2010-06-29 | 11,80 | 1.723.600 | 12,21 | 11,80 | 12,20 | 00:00:00 | | 2010-06-30 | 11,84 | 1.962.100 | 11,98 | 11,66 | 11,76 | 00:00:00 | | 2010-07-01 | 11,78 | 2.281.000 | 12,01 | 11,55 | 11,68 | 00:00:00 | | 2010-07-02 | 12,09 | 2.578.400 | 12,33 | 11,75 | 11,77 | 00:00:00 | | 2010-07-05 | 13,56 | 2.171.900 | 13,64 | 12,07 | 12,08 | 00:00:00 | | 2010-07-06 | 14,32 | 11.899.100 | 14,48 | 13,74 | 14,25 | 00:00:00 | | 2010-07-07 | 14,07 | 8.254.200 | 14,40 | 13,94 | 14,40 | 00:00:00 | | 2010-07-08 | 14,60 | 6.557.900 | 14,85 | 14,33 | 14,40 | 00:00:00 | | 2010-07-09 | 14,36 | 3.121.400 | 14,60 | 14,30 | 14,58 | 00:00:00 | | 2010-07-12 | 14,13 | 2.686.900 | 14,48 | 14,03 | 14,36 | 00:00:00 | | 2010-07-13 | 14,17 | 3.046.000 | 14,36 | 14,08 | 14,19 | 00:00:00 | | 2010-07-14 | 14,11 | 2.921.400 | 14,22 | 14,02 | 14,22 | 00:00:00 | | 2010-07-15 | 13,92 | 6.054.300 | 14,20 | 13,65 | 14,02 | 00:00:00 | | 2010-07-16 | 13,88 | 2.315.900 | 14,12 | 13,80 | 14,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
