|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-10-14 | 12,03 | 1.932.700 | 12,16 | 11,84 | 11,90 | 00:00:00 | 2011-10-17 | 12,02 | 1.690.700 | 12,26 | 11,94 | 12,12 | 00:00:00 | 2011-10-18 | 12,06 | 1.827.700 | 12,11 | 11,86 | 11,91 | 00:00:00 | 2011-10-19 | 12,09 | 1.609.000 | 12,20 | 11,95 | 12,08 | 00:00:00 | 2011-10-20 | 11,85 | 1.517.000 | 12,00 | 11,83 | 11,90 | 00:00:00 | 2011-10-21 | 12,07 | 2.215.600 | 12,16 | 11,85 | 11,92 | 00:00:00 | 2011-10-24 | 12,30 | 1.001.600 | 12,38 | 12,06 | 12,18 | 00:00:00 | 2011-10-25 | 12,45 | 1.750.300 | 12,48 | 12,27 | 12,30 | 00:00:00 | 2011-10-26 | 12,44 | 1.695.800 | 12,56 | 12,28 | 12,47 | 00:00:00 | 2011-10-27 | 12,73 | 2.328.100 | 12,81 | 12,61 | 12,70 | 00:00:00 | 2011-10-28 | 12,58 | 2.479.400 | 12,82 | 12,44 | 12,82 | 00:00:00 | 2011-10-31 | 11,94 | 2.036.500 | 12,33 | 11,93 | 12,17 | 00:00:00 | 2011-11-01 | 11,69 | 2.313.700 | 11,82 | 11,50 | 11,78 | 00:00:00 | 2011-11-02 | 11,52 | 2.299.100 | 11,80 | 11,43 | 11,79 | 00:00:00 | 2011-11-03 | 11,77 | 2.492.700 | 11,81 | 11,43 | 11,44 | 00:00:00 | 2011-11-04 | 11,59 | 2.746.600 | 11,90 | 11,54 | 11,80 | 00:00:00 | 2011-11-07 | 11,60 | 1.234.200 | 11,70 | 11,40 | 11,51 | 00:00:00 | 2011-11-08 | 11,40 | 2.653.000 | 11,68 | 11,35 | 11,60 | 00:00:00 | 2011-11-09 | 11,04 | 3.173.600 | 11,58 | 10,96 | 11,57 | 00:00:00 | 2011-11-10 | 11,15 | 2.603.500 | 11,34 | 10,82 | 10,90 | 00:00:00 | 2011-11-11 | 11,32 | 1.595.600 | 11,36 | 11,08 | 11,12 | 00:00:00 | 2011-11-14 | 11,15 | 2.161.400 | 11,47 | 11,08 | 11,43 | 00:00:00 | 2011-11-15 | 11,22 | 1.766.300 | 11,30 | 11,00 | 11,08 | 00:00:00 | 2011-11-16 | 11,31 | 1.665.400 | 11,47 | 11,16 | 11,22 | 00:00:00 | 2011-11-17 | 11,27 | 1.564.300 | 11,39 | 11,16 | 11,22 | 00:00:00 | 2011-11-18 | 11,13 | 3.733.100 | 11,23 | 11,09 | 11,20 | 00:00:00 | 2011-11-21 | 10,91 | 2.296.200 | 11,11 | 10,86 | 11,10 | 00:00:00 | 2011-11-22 | 10,82 | 2.498.600 | 11,01 | 10,78 | 11,01 | 00:00:00 | 2011-11-23 | 10,70 | 2.670.400 | 10,95 | 10,68 | 10,77 | 00:00:00 | 2011-11-24 | 10,69 | 2.385.300 | 10,84 | 10,63 | 10,76 | 00:00:00 | 2011-11-25 | 10,81 | 1.783.300 | 10,87 | 10,58 | 10,69 | 00:00:00 | 2011-11-28 | 11,15 | 2.655.200 | 11,17 | 10,90 | 10,90 | 00:00:00 | 2011-11-29 | 11,42 | 1.565.600 | 11,42 | 11,10 | 11,16 | 00:00:00 | 2011-11-30 | 11,84 | 3.627.700 | 11,90 | 11,30 | 11,34 | 00:00:00 | 2011-12-01 | 11,80 | 1.731.000 | 11,94 | 11,74 | 11,85 | 00:00:00 | 2011-12-02 | 11,94 | 1.811.000 | 12,01 | 11,82 | 11,92 | 00:00:00 | 2011-12-05 | 12,32 | 2.293.600 | 12,47 | 12,03 | 12,05 | 00:00:00 | 2011-12-06 | 12,25 | 1.929.600 | 12,44 | 12,18 | 12,18 | 00:00:00 | 2011-12-07 | 12,24 | 2.718.300 | 12,35 | 12,10 | 12,27 | 00:00:00 | 2011-12-08 | 11,84 | 3.186.600 | 12,26 | 11,82 | 12,20 | 00:00:00 | 2011-12-09 | 12,02 | 3.135.100 | 12,12 | 11,65 | 11,70 | 00:00:00 | 2011-12-12 | 11,89 | 1.865.800 | 12,08 | 11,88 | 11,99 | 00:00:00 | 2011-12-13 | 11,91 | 2.275.700 | 11,97 | 11,81 | 11,91 | 00:00:00 | 2011-12-14 | 11,76 | 2.687.600 | 12,02 | 11,70 | 11,87 | 00:00:00 | 2011-12-15 | 11,76 | 1.831.100 | 11,90 | 11,73 | 11,73 | 00:00:00 | 2011-12-16 | 11,85 | 2.664.400 | 11,90 | 11,74 | 11,77 | 00:00:00 | 2011-12-19 | 11,96 | 1.727.500 | 12,05 | 11,76 | 11,76 | 00:00:00 | 2011-12-20 | 12,18 | 1.157.800 | 12,20 | 11,86 | 11,91 | 00:00:00 | 2011-12-21 | 12,15 | 1.625.600 | 12,39 | 12,12 | 12,19 | 00:00:00 | 2011-12-22 | 12,19 | 716.100 | 12,30 | 12,10 | 12,19 | 00:00:00 | 2011-12-23 | 12,31 | 493.300 | 12,38 | 12,23 | 12,27 | 00:00:00 | 2011-12-27 | 12,23 | 441.600 | 12,35 | 12,20 | 12,31 | 00:00:00 | 2011-12-28 | 12,22 | 982.100 | 12,34 | 12,11 | 12,20 | 00:00:00 | 2011-12-29 | 12,32 | 678.400 | 12,32 | 12,14 | 12,22 | 00:00:00 | 2011-12-30 | 12,34 | 730.700 | 12,44 | 12,24 | 12,40 | 00:00:00 | 2012-01-02 | 12,61 | 564.300 | 12,61 | 12,35 | 12,37 | 00:00:00 | 2012-01-03 | 12,67 | 1.030.700 | 12,68 | 12,51 | 12,66 | 00:00:00 | 2012-01-04 | 12,55 | 1.534.900 | 12,80 | 12,45 | 12,69 | 00:00:00 | 2012-01-05 | 12,39 | 1.416.400 | 12,59 | 12,35 | 12,53 | 00:00:00 | 2012-01-06 | 12,43 | 909.000 | 12,58 | 12,35 | 12,49 | 00:00:00 | 2012-01-09 | 12,40 | 850.700 | 12,52 | 12,35 | 12,43 | 00:00:00 | 2012-01-10 | 12,65 | 1.363.400 | 12,81 | 12,48 | 12,48 | 00:00:00 | 2012-01-11 | 12,68 | 2.092.000 | 12,75 | 12,51 | 12,61 | 00:00:00 | 2012-01-12 | 12,86 | 2.232.300 | 12,95 | 12,74 | 12,78 | 00:00:00 | 2012-01-13 | 13,00 | 3.198.100 | 13,30 | 12,83 | 13,10 | 00:00:00 | 2012-01-16 | 12,78 | 1.950.900 | 13,02 | 12,77 | 12,94 | 00:00:00 | 2012-01-17 | 12,82 | 1.875.700 | 12,95 | 12,69 | 12,95 | 00:00:00 | 2012-01-18 | 12,73 | 1.696.000 | 12,85 | 12,65 | 12,80 | 00:00:00 | 2012-01-19 | 12,80 | 1.222.300 | 12,88 | 12,73 | 12,73 | 00:00:00 | 2012-01-20 | 12,69 | 1.758.000 | 12,86 | 12,66 | 12,86 | 00:00:00 | 2012-01-23 | 12,67 | 1.405.300 | 12,69 | 12,40 | 12,66 | 00:00:00 | 2012-01-24 | 12,74 | 1.004.200 | 12,75 | 12,52 | 12,58 | 00:00:00 | 2012-01-25 | 12,94 | 2.294.200 | 12,96 | 12,78 | 12,80 | 00:00:00 | 2012-01-26 | 12,90 | 1.807.600 | 13,04 | 12,84 | 13,01 | 00:00:00 | 2012-01-27 | 12,74 | 1.173.700 | 12,96 | 12,74 | 12,89 | 00:00:00 | 2012-01-30 | 12,59 | 1.026.100 | 12,73 | 12,52 | 12,67 | 00:00:00 | 2012-01-31 | 12,88 | 2.306.600 | 12,88 | 12,69 | 12,70 | 00:00:00 | 2012-02-01 | 13,06 | 2.154.600 | 13,16 | 12,86 | 13,11 | 00:00:00 | 2012-02-02 | 12,99 | 1.515.000 | 13,17 | 12,95 | 13,10 | 00:00:00 | 2012-02-03 | 12,94 | 3.082.000 | 13,04 | 12,89 | 13,01 | 00:00:00 | 2012-02-06 | 12,84 | 1.717.700 | 12,95 | 12,74 | 12,95 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|