|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-11-05 | 13,66 | 2.786.300 | 14,07 | 13,57 | 14,01 | 00:00:00 | | 2010-11-08 | 13,66 | 1.592.800 | 13,71 | 13,51 | 13,61 | 00:00:00 | | 2010-11-09 | 13,86 | 1.889.100 | 14,02 | 13,60 | 13,67 | 00:00:00 | | 2010-11-10 | 13,65 | 1.495.900 | 13,98 | 13,62 | 13,91 | 00:00:00 | | 2010-11-11 | 13,47 | 2.351.700 | 13,65 | 13,18 | 13,62 | 00:00:00 | | 2010-11-12 | 13,49 | 2.370.600 | 13,73 | 13,00 | 13,25 | 00:00:00 | | 2010-11-15 | 13,47 | 1.737.800 | 13,69 | 13,38 | 13,69 | 00:00:00 | | 2010-11-16 | 13,14 | 1.866.200 | 13,44 | 13,14 | 13,44 | 00:00:00 | | 2010-11-17 | 13,22 | 1.051.700 | 13,24 | 13,07 | 13,16 | 00:00:00 | | 2010-11-18 | 13,24 | 1.389.400 | 13,30 | 13,14 | 13,28 | 00:00:00 | | 2010-11-19 | 13,20 | 2.402.700 | 13,30 | 13,08 | 13,30 | 00:00:00 | | 2010-11-22 | 12,74 | 2.176.200 | 13,34 | 12,69 | 13,31 | 00:00:00 | | 2010-11-23 | 12,60 | 1.584.300 | 12,72 | 12,49 | 12,72 | 00:00:00 | | 2010-11-24 | 12,80 | 1.415.100 | 12,80 | 12,51 | 12,65 | 00:00:00 | | 2010-11-26 | 12,75 | 2.116.200 | 12,77 | 12,35 | 12,59 | 00:00:00 | | 2010-11-29 | 12,39 | 2.471.300 | 12,86 | 12,33 | 12,74 | 00:00:00 | | 2010-11-30 | 12,27 | 2.695.800 | 12,46 | 12,23 | 12,37 | 00:00:00 | | 2010-12-01 | 12,61 | 1.877.300 | 12,64 | 12,34 | 12,34 | 00:00:00 | | 2010-12-02 | 12,70 | 2.214.000 | 12,92 | 12,36 | 12,73 | 00:00:00 | | 2010-12-03 | 12,77 | 2.075.000 | 12,88 | 12,58 | 12,65 | 00:00:00 | | 2010-12-06 | 12,65 | 1.026.000 | 12,92 | 12,53 | 12,92 | 00:00:00 | | 2010-12-07 | 12,55 | 1.618.300 | 12,73 | 12,54 | 12,64 | 00:00:00 | | 2010-12-08 | 12,78 | 1.800.700 | 12,94 | 12,43 | 12,57 | 00:00:00 | | 2010-12-09 | 12,90 | 2.660.100 | 13,10 | 12,70 | 12,80 | 00:00:00 | | 2010-12-10 | 13,06 | 2.572.700 | 13,08 | 12,81 | 12,90 | 00:00:00 | | 2010-12-13 | 13,39 | 3.591.500 | 13,50 | 12,94 | 13,10 | 00:00:00 | | 2010-12-14 | 13,70 | 6.546.600 | 13,90 | 13,36 | 13,50 | 00:00:00 | | 2010-12-15 | 13,65 | 3.799.100 | 13,88 | 13,50 | 13,88 | 00:00:00 | | 2010-12-16 | 13,66 | 2.758.600 | 13,77 | 13,51 | 13,67 | 00:00:00 | | 2010-12-17 | 13,45 | 4.041.300 | 13,77 | 13,32 | 13,77 | 00:00:00 | | 2010-12-20 | 13,62 | 6.935.600 | 14,06 | 13,50 | 14,01 | 00:00:00 | | 2010-12-21 | 13,84 | 2.720.100 | 13,98 | 13,57 | 13,65 | 00:00:00 | | 2010-12-22 | 14,18 | 3.482.900 | 14,21 | 13,82 | 13,96 | 00:00:00 | | 2010-12-23 | 13,93 | 1.473.000 | 14,22 | 13,93 | 14,22 | 00:00:00 | | 2010-12-27 | 13,50 | 1.289.900 | 14,09 | 13,47 | 14,04 | 00:00:00 | | 2010-12-28 | 13,56 | 450.200 | 13,69 | 13,51 | 13,53 | 00:00:00 | | 2010-12-29 | 13,79 | 1.090.100 | 13,79 | 13,59 | 13,64 | 00:00:00 | | 2010-12-30 | 13,45 | 938.300 | 13,81 | 13,45 | 13,81 | 00:00:00 | | 2011-01-03 | 13,49 | 1.124.600 | 13,64 | 13,42 | 13,48 | 00:00:00 | | 2011-01-04 | 13,44 | 1.901.700 | 13,64 | 13,40 | 13,47 | 00:00:00 | | 2011-01-05 | 13,35 | 2.188.800 | 13,47 | 13,15 | 13,47 | 00:00:00 | | 2011-01-06 | 13,19 | 1.454.100 | 13,49 | 13,16 | 13,49 | 00:00:00 | | 2011-01-07 | 13,24 | 2.804.900 | 13,34 | 12,93 | 13,23 | 00:00:00 | | 2011-01-10 | 13,44 | 1.946.300 | 13,48 | 13,03 | 13,27 | 00:00:00 | | 2011-01-11 | 13,55 | 3.460.600 | 13,61 | 13,40 | 13,40 | 00:00:00 | | 2011-01-12 | 13,74 | 3.278.600 | 13,92 | 13,56 | 13,61 | 00:00:00 | | 2011-01-13 | 13,95 | 2.489.200 | 14,17 | 13,75 | 13,80 | 00:00:00 | | 2011-01-14 | 14,36 | 8.035.600 | 14,59 | 14,04 | 14,32 | 00:00:00 | | 2011-01-17 | 14,23 | 2.368.300 | 14,48 | 14,12 | 14,39 | 00:00:00 | | 2011-01-18 | 14,64 | 3.891.400 | 14,68 | 14,20 | 14,21 | 00:00:00 | | 2011-01-19 | 14,55 | 4.504.200 | 14,83 | 14,47 | 14,70 | 00:00:00 | | 2011-01-20 | 14,74 | 5.586.100 | 14,77 | 14,40 | 14,65 | 00:00:00 | | 2011-01-21 | 14,45 | 3.584.400 | 14,80 | 14,45 | 14,80 | 00:00:00 | | 2011-01-24 | 14,31 | 2.634.000 | 14,57 | 14,22 | 14,45 | 00:00:00 | | 2011-01-25 | 14,09 | 4.635.800 | 14,37 | 13,97 | 14,35 | 00:00:00 | | 2011-01-26 | 14,45 | 2.948.400 | 14,48 | 14,11 | 14,19 | 00:00:00 | | 2011-01-27 | 14,40 | 2.285.100 | 14,55 | 14,27 | 14,44 | 00:00:00 | | 2011-01-28 | 14,25 | 4.525.800 | 14,49 | 14,22 | 14,41 | 00:00:00 | | 2011-01-31 | 14,33 | 1.571.600 | 14,46 | 14,15 | 14,34 | 00:00:00 | | 2011-02-01 | 14,27 | 1.785.000 | 14,48 | 14,25 | 14,44 | 00:00:00 | | 2011-02-02 | 14,45 | 1.727.300 | 14,47 | 14,30 | 14,35 | 00:00:00 | | 2011-02-03 | 14,45 | 2.251.000 | 14,59 | 14,32 | 14,34 | 00:00:00 | | 2011-02-04 | 14,52 | 1.062.100 | 14,55 | 14,34 | 14,48 | 00:00:00 | | 2011-02-07 | 14,82 | 2.954.500 | 14,83 | 14,54 | 14,59 | 00:00:00 | | 2011-02-08 | 14,86 | 1.858.100 | 14,91 | 14,76 | 14,80 | 00:00:00 | | 2011-02-09 | 15,15 | 3.177.000 | 15,19 | 14,80 | 14,88 | 00:00:00 | | 2011-02-10 | 15,02 | 3.446.100 | 15,06 | 14,73 | 15,05 | 00:00:00 | | 2011-02-11 | 14,90 | 1.312.800 | 15,05 | 14,73 | 15,05 | 00:00:00 | | 2011-02-14 | 14,99 | 1.448.200 | 15,10 | 14,91 | 14,91 | 00:00:00 | | 2011-02-15 | 14,97 | 1.391.300 | 15,25 | 14,92 | 15,05 | 00:00:00 | | 2011-02-16 | 15,13 | 1.784.000 | 15,23 | 15,03 | 15,05 | 00:00:00 | | 2011-02-17 | 15,18 | 2.828.000 | 15,30 | 14,98 | 15,07 | 00:00:00 | | 2011-02-18 | 14,88 | 1.594.600 | 15,23 | 14,86 | 15,20 | 00:00:00 | | 2011-02-21 | 14,43 | 2.477.300 | 14,94 | 14,41 | 14,93 | 00:00:00 | | 2011-02-22 | 14,40 | 10.006.400 | 14,59 | 14,11 | 14,38 | 00:00:00 | | 2011-02-23 | 14,49 | 3.111.300 | 14,85 | 14,40 | 14,75 | 00:00:00 | | 2011-02-24 | 14,34 | 1.613.100 | 14,65 | 14,27 | 14,40 | 00:00:00 | | 2011-02-25 | 14,58 | 2.042.400 | 14,60 | 14,37 | 14,42 | 00:00:00 | | 2011-02-28 | 14,56 | 1.399.300 | 14,68 | 14,44 | 14,62 | 00:00:00 | | 2011-03-01 | 14,48 | 2.578.500 | 14,69 | 14,47 | 14,56 | 00:00:00 | | 2011-03-02 | 14,39 | 2.062.500 | 14,46 | 14,16 | 14,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
