|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-02 | 14,39 | 2.062.500 | 14,46 | 14,16 | 14,46 | 00:00:00 | | 2011-03-03 | 14,30 | 3.411.200 | 14,50 | 14,26 | 14,41 | 00:00:00 | | 2011-03-04 | 14,26 | 1.535.600 | 14,36 | 14,19 | 14,27 | 00:00:00 | | 2011-03-07 | 14,57 | 2.380.800 | 14,63 | 14,22 | 14,28 | 00:00:00 | | 2011-03-08 | 14,70 | 2.142.200 | 14,70 | 14,43 | 14,58 | 00:00:00 | | 2011-03-09 | 14,66 | 1.464.000 | 14,81 | 14,57 | 14,78 | 00:00:00 | | 2011-03-10 | 14,51 | 2.646.300 | 14,73 | 14,48 | 14,48 | 00:00:00 | | 2011-03-11 | 14,39 | 1.483.300 | 14,55 | 14,36 | 14,44 | 00:00:00 | | 2011-03-14 | 14,28 | 1.628.200 | 14,59 | 14,20 | 14,27 | 00:00:00 | | 2011-03-15 | 14,03 | 2.989.900 | 14,19 | 13,81 | 14,15 | 00:00:00 | | 2011-03-16 | 13,77 | 2.179.100 | 14,25 | 13,77 | 14,02 | 00:00:00 | | 2011-03-17 | 14,21 | 2.776.800 | 14,35 | 13,82 | 13,85 | 00:00:00 | | 2011-03-18 | 14,36 | 2.718.300 | 14,53 | 14,24 | 14,36 | 00:00:00 | | 2011-03-21 | 14,51 | 1.151.800 | 14,62 | 14,40 | 14,56 | 00:00:00 | | 2011-03-22 | 14,50 | 2.169.800 | 14,62 | 14,47 | 14,52 | 00:00:00 | | 2011-03-23 | 14,62 | 1.851.900 | 14,65 | 14,38 | 14,40 | 00:00:00 | | 2011-03-24 | 14,61 | 1.821.000 | 14,69 | 14,47 | 14,58 | 00:00:00 | | 2011-03-25 | 14,77 | 1.486.000 | 14,77 | 14,61 | 14,64 | 00:00:00 | | 2011-03-28 | 14,90 | 1.587.300 | 14,99 | 14,73 | 14,78 | 00:00:00 | | 2011-03-29 | 15,02 | 1.888.600 | 15,05 | 14,90 | 14,94 | 00:00:00 | | 2011-03-30 | 15,51 | 4.213.500 | 15,62 | 15,18 | 15,24 | 00:00:00 | | 2011-03-31 | 15,33 | 2.953.400 | 15,62 | 15,18 | 15,62 | 00:00:00 | | 2011-04-01 | 15,45 | 2.395.400 | 15,50 | 15,18 | 15,44 | 00:00:00 | | 2011-04-04 | 15,68 | 2.227.200 | 15,69 | 15,45 | 15,50 | 00:00:00 | | 2011-04-05 | 15,51 | 2.496.500 | 15,67 | 15,44 | 15,67 | 00:00:00 | | 2011-04-06 | 15,87 | 2.736.100 | 15,99 | 15,59 | 15,69 | 00:00:00 | | 2011-04-07 | 16,02 | 3.340.000 | 16,04 | 15,86 | 15,92 | 00:00:00 | | 2011-04-08 | 15,77 | 1.637.500 | 16,07 | 15,64 | 16,05 | 00:00:00 | | 2011-04-11 | 15,70 | 1.713.400 | 15,90 | 15,70 | 15,80 | 00:00:00 | | 2011-04-12 | 15,50 | 1.546.000 | 15,74 | 15,47 | 15,64 | 00:00:00 | | 2011-04-13 | 15,84 | 2.662.800 | 15,89 | 15,52 | 15,52 | 00:00:00 | | 2011-04-14 | 15,44 | 2.323.300 | 15,79 | 15,38 | 15,76 | 00:00:00 | | 2011-04-15 | 15,64 | 2.653.700 | 15,68 | 15,51 | 15,60 | 00:00:00 | | 2011-04-18 | 15,20 | 2.024.400 | 15,76 | 15,18 | 15,67 | 00:00:00 | | 2011-04-19 | 15,37 | 2.606.200 | 15,51 | 15,30 | 15,33 | 00:00:00 | | 2011-04-20 | 15,82 | 1.711.700 | 15,89 | 15,43 | 15,55 | 00:00:00 | | 2011-04-21 | 15,94 | 1.286.000 | 15,95 | 15,69 | 15,90 | 00:00:00 | | 2011-04-26 | 15,92 | 1.223.700 | 16,14 | 15,89 | 15,96 | 00:00:00 | | 2011-04-27 | 16,01 | 1.502.200 | 16,10 | 15,93 | 15,98 | 00:00:00 | | 2011-04-28 | 16,00 | 1.549.900 | 16,15 | 15,84 | 16,05 | 00:00:00 | | 2011-04-29 | 15,99 | 915.700 | 16,09 | 15,84 | 16,08 | 00:00:00 | | 2011-05-02 | 15,98 | 843.100 | 16,17 | 15,95 | 16,17 | 00:00:00 | | 2011-05-03 | 16,00 | 1.218.900 | 16,00 | 15,84 | 15,91 | 00:00:00 | | 2011-05-04 | 15,82 | 1.497.400 | 16,03 | 15,65 | 16,00 | 00:00:00 | | 2011-05-05 | 15,89 | 1.552.200 | 16,08 | 15,60 | 16,08 | 00:00:00 | | 2011-05-06 | 15,85 | 1.989.600 | 15,88 | 15,54 | 15,78 | 00:00:00 | | 2011-05-09 | 15,49 | 2.133.200 | 15,79 | 15,36 | 15,69 | 00:00:00 | | 2011-05-10 | 15,52 | 1.615.400 | 15,62 | 15,30 | 15,56 | 00:00:00 | | 2011-05-11 | 15,95 | 2.547.700 | 16,01 | 15,64 | 15,75 | 00:00:00 | | 2011-05-12 | 15,96 | 1.495.700 | 15,98 | 15,71 | 15,77 | 00:00:00 | | 2011-05-13 | 15,75 | 1.850.700 | 16,04 | 15,61 | 15,99 | 00:00:00 | | 2011-05-16 | 15,78 | 1.315.800 | 15,82 | 15,48 | 15,60 | 00:00:00 | | 2011-05-17 | 15,81 | 1.609.600 | 15,99 | 15,68 | 15,80 | 00:00:00 | | 2011-05-18 | 15,93 | 2.701.100 | 16,03 | 15,75 | 15,99 | 00:00:00 | | 2011-05-19 | 15,77 | 2.560.000 | 15,90 | 15,63 | 15,88 | 00:00:00 | | 2011-05-20 | 15,63 | 2.844.600 | 15,91 | 15,53 | 15,87 | 00:00:00 | | 2011-05-23 | 15,41 | 1.832.300 | 15,54 | 15,28 | 15,46 | 00:00:00 | | 2011-05-24 | 15,60 | 2.736.900 | 15,60 | 15,38 | 15,40 | 00:00:00 | | 2011-05-25 | 15,69 | 2.975.200 | 15,80 | 15,36 | 15,52 | 00:00:00 | | 2011-05-26 | 15,50 | 2.597.800 | 15,90 | 15,47 | 15,70 | 00:00:00 | | 2011-05-27 | 15,74 | 1.935.200 | 15,86 | 15,57 | 15,65 | 00:00:00 | | 2011-05-30 | 15,81 | 1.438.500 | 15,85 | 15,60 | 15,60 | 00:00:00 | | 2011-05-31 | 16,03 | 6.834.200 | 16,03 | 15,83 | 15,95 | 00:00:00 | | 2011-06-01 | 15,85 | 1.998.100 | 16,14 | 15,81 | 16,09 | 00:00:00 | | 2011-06-02 | 15,94 | 1.860.400 | 16,17 | 15,68 | 15,69 | 00:00:00 | | 2011-06-03 | 15,96 | 2.035.300 | 16,07 | 15,77 | 16,01 | 00:00:00 | | 2011-06-06 | 15,80 | 2.036.500 | 15,98 | 15,72 | 15,98 | 00:00:00 | | 2011-06-07 | 15,65 | 1.814.500 | 15,87 | 15,65 | 15,76 | 00:00:00 | | 2011-06-08 | 15,55 | 1.632.100 | 15,73 | 15,52 | 15,73 | 00:00:00 | | 2011-06-09 | 15,60 | 2.291.800 | 15,64 | 15,34 | 15,53 | 00:00:00 | | 2011-06-10 | 15,42 | 1.342.000 | 15,77 | 15,35 | 15,66 | 00:00:00 | | 2011-06-13 | 15,52 | 731.900 | 15,62 | 15,35 | 15,49 | 00:00:00 | | 2011-06-14 | 15,69 | 1.239.900 | 15,75 | 15,54 | 15,60 | 00:00:00 | | 2011-06-15 | 15,51 | 989.100 | 15,68 | 15,41 | 15,65 | 00:00:00 | | 2011-06-16 | 15,27 | 1.899.700 | 15,52 | 15,14 | 15,44 | 00:00:00 | | 2011-06-17 | 15,34 | 2.646.100 | 15,44 | 15,14 | 15,23 | 00:00:00 | | 2011-06-20 | 15,20 | 1.244.800 | 15,35 | 15,11 | 15,35 | 00:00:00 | | 2011-06-21 | 15,50 | 1.643.300 | 15,53 | 15,30 | 15,35 | 00:00:00 | | 2011-06-22 | 15,40 | 1.455.400 | 15,64 | 15,38 | 15,55 | 00:00:00 | | 2011-06-23 | 15,19 | 2.296.700 | 15,55 | 15,15 | 15,40 | 00:00:00 | | 2011-06-24 | 14,85 | 2.591.600 | 15,36 | 14,77 | 15,27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
