|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 16,80 | 16.700 | 17,12 | 16,60 | 17,12 | 00:00:00 | | 2000-12-05 | 16,79 | 41.200 | 17,00 | 16,60 | 16,60 | 00:00:00 | | 2000-12-06 | 16,79 | 0 | 16,79 | 16,79 | 16,79 | 00:00:00 | | 2000-12-07 | 17,04 | 36.900 | 17,09 | 16,61 | 17,00 | 00:00:00 | | 2000-12-08 | 17,04 | 0 | 17,04 | 17,04 | 17,04 | 00:00:00 | | 2000-12-11 | 17,07 | 51.300 | 17,25 | 16,65 | 16,65 | 00:00:00 | | 2000-12-12 | 17,01 | 110.800 | 17,60 | 17,01 | 17,05 | 00:00:00 | | 2000-12-13 | 17,50 | 51.300 | 17,50 | 17,05 | 17,20 | 00:00:00 | | 2000-12-14 | 16,78 | 79.400 | 17,40 | 16,78 | 17,40 | 00:00:00 | | 2000-12-15 | 15,96 | 150.600 | 16,80 | 15,96 | 16,80 | 00:00:00 | | 2000-12-18 | 16,05 | 1.279.000 | 16,30 | 16,00 | 16,15 | 00:00:00 | | 2000-12-19 | 16,20 | 192.100 | 16,27 | 16,05 | 16,05 | 00:00:00 | | 2000-12-20 | 16,23 | 136.500 | 16,40 | 16,02 | 16,04 | 00:00:00 | | 2000-12-21 | 17,25 | 239.800 | 17,28 | 16,14 | 16,30 | 00:00:00 | | 2000-12-22 | 17,25 | 65.000 | 17,45 | 16,16 | 16,16 | 00:00:00 | | 2000-12-25 | 17,25 | 0 | 17,25 | 17,25 | 17,25 | 00:00:00 | | 2000-12-26 | 17,25 | 0 | 17,25 | 17,25 | 17,25 | 00:00:00 | | 2000-12-27 | 17,49 | 124.300 | 17,50 | 16,81 | 17,20 | 00:00:00 | | 2000-12-28 | 17,40 | 38.100 | 17,49 | 17,26 | 17,49 | 00:00:00 | | 2000-12-29 | 17,28 | 59.300 | 17,40 | 16,92 | 17,40 | 00:00:00 | | 2001-01-01 | 17,28 | 0 | 17,28 | 17,28 | 17,28 | 00:00:00 | | 2001-01-02 | 17,40 | 36.400 | 17,45 | 17,06 | 17,06 | 00:00:00 | | 2001-01-03 | 17,79 | 64.500 | 17,79 | 17,16 | 17,16 | 00:00:00 | | 2001-01-04 | 17,81 | 84.900 | 18,10 | 17,61 | 17,61 | 00:00:00 | | 2001-01-05 | 17,72 | 93.000 | 18,00 | 17,60 | 17,80 | 00:00:00 | | 2001-01-08 | 17,94 | 37.400 | 18,10 | 17,65 | 17,65 | 00:00:00 | | 2001-01-09 | 17,46 | 94.800 | 18,10 | 17,46 | 17,86 | 00:00:00 | | 2001-01-10 | 17,24 | 125.500 | 17,68 | 17,20 | 17,36 | 00:00:00 | | 2001-01-11 | 17,20 | 272.900 | 17,75 | 16,97 | 17,75 | 00:00:00 | | 2001-01-12 | 16,97 | 249.600 | 17,25 | 16,95 | 17,22 | 00:00:00 | | 2001-01-15 | 16,80 | 137.000 | 17,09 | 16,80 | 17,09 | 00:00:00 | | 2001-01-16 | 16,94 | 50.300 | 17,15 | 16,82 | 16,82 | 00:00:00 | | 2001-01-17 | 16,65 | 169.500 | 16,94 | 16,65 | 16,94 | 00:00:00 | | 2001-01-18 | 16,77 | 119.300 | 17,29 | 16,66 | 16,80 | 00:00:00 | | 2001-01-19 | 17,00 | 136.100 | 17,00 | 16,65 | 16,72 | 00:00:00 | | 2001-01-22 | 17,12 | 131.400 | 17,27 | 16,76 | 16,76 | 00:00:00 | | 2001-01-23 | 17,20 | 25.800 | 17,22 | 17,05 | 17,17 | 00:00:00 | | 2001-01-24 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | | 2001-01-25 | 17,29 | 36.700 | 17,40 | 17,20 | 17,25 | 00:00:00 | | 2001-01-26 | 17,29 | 0 | 17,29 | 17,29 | 17,29 | 00:00:00 | | 2001-01-29 | 17,86 | 53.300 | 17,86 | 17,40 | 17,40 | 00:00:00 | | 2001-01-30 | 17,79 | 82.500 | 17,90 | 17,66 | 17,75 | 00:00:00 | | 2001-01-31 | 18,05 | 71.700 | 18,05 | 17,80 | 17,80 | 00:00:00 | | 2001-02-01 | 17,97 | 112.400 | 18,04 | 17,72 | 17,73 | 00:00:00 | | 2001-02-02 | 18,00 | 197.000 | 18,05 | 17,80 | 17,97 | 00:00:00 | | 2001-02-05 | 18,20 | 125.700 | 18,20 | 17,82 | 18,00 | 00:00:00 | | 2001-02-06 | 18,05 | 60.100 | 18,14 | 18,00 | 18,14 | 00:00:00 | | 2001-02-07 | 18,00 | 112.400 | 18,09 | 18,00 | 18,00 | 00:00:00 | | 2001-02-08 | 18,20 | 104.000 | 18,20 | 17,95 | 18,15 | 00:00:00 | | 2001-02-09 | 18,32 | 95.100 | 18,32 | 17,95 | 18,15 | 00:00:00 | | 2001-02-12 | 18,41 | 51.900 | 18,43 | 18,30 | 18,43 | 00:00:00 | | 2001-02-13 | 18,49 | 116.000 | 18,51 | 18,35 | 18,40 | 00:00:00 | | 2001-02-14 | 18,40 | 50.600 | 18,49 | 18,36 | 18,45 | 00:00:00 | | 2001-02-15 | 18,57 | 55.700 | 18,60 | 18,36 | 18,36 | 00:00:00 | | 2001-02-16 | 18,46 | 94.400 | 18,57 | 18,39 | 18,57 | 00:00:00 | | 2001-02-19 | 18,45 | 30.600 | 18,50 | 18,36 | 18,50 | 00:00:00 | | 2001-02-20 | 18,63 | 123.800 | 18,65 | 18,42 | 18,42 | 00:00:00 | | 2001-02-21 | 18,98 | 155.600 | 18,98 | 18,60 | 18,68 | 00:00:00 | | 2001-02-22 | 19,13 | 126.000 | 19,13 | 18,78 | 18,98 | 00:00:00 | | 2001-02-23 | 18,66 | 86.200 | 19,15 | 18,60 | 19,15 | 00:00:00 | | 2001-02-26 | 18,65 | 184.600 | 18,90 | 18,43 | 18,70 | 00:00:00 | | 2001-02-27 | 18,25 | 245.900 | 18,70 | 18,13 | 18,55 | 00:00:00 | | 2001-02-28 | 18,55 | 106.500 | 18,68 | 18,30 | 18,34 | 00:00:00 | | 2001-03-01 | 18,40 | 70.800 | 18,68 | 18,18 | 18,40 | 00:00:00 | | 2001-03-02 | 18,64 | 22.200 | 18,65 | 18,40 | 18,40 | 00:00:00 | | 2001-03-05 | 18,75 | 115.500 | 18,83 | 18,63 | 18,70 | 00:00:00 | | 2001-03-06 | 18,68 | 43.600 | 18,80 | 18,61 | 18,80 | 00:00:00 | | 2001-03-07 | 18,78 | 50.400 | 18,81 | 18,70 | 18,81 | 00:00:00 | | 2001-03-08 | 18,90 | 81.100 | 19,04 | 18,76 | 18,84 | 00:00:00 | | 2001-03-09 | 19,00 | 84.400 | 19,04 | 18,86 | 18,90 | 00:00:00 | | 2001-03-12 | 19,04 | 94.200 | 19,08 | 18,90 | 19,08 | 00:00:00 | | 2001-03-13 | 18,91 | 64.200 | 19,00 | 18,71 | 19,00 | 00:00:00 | | 2001-03-14 | 18,91 | 0 | 18,91 | 18,91 | 18,91 | 00:00:00 | | 2001-03-15 | 18,83 | 159.600 | 18,83 | 18,50 | 18,70 | 00:00:00 | | 2001-03-16 | 19,15 | 87.700 | 19,15 | 18,66 | 18,85 | 00:00:00 | | 2001-03-19 | 18,96 | 68.500 | 19,19 | 18,96 | 18,96 | 00:00:00 | | 2001-03-20 | 18,83 | 41.100 | 19,13 | 18,82 | 19,10 | 00:00:00 | | 2001-03-21 | 19,24 | 227.200 | 19,25 | 18,85 | 18,95 | 00:00:00 | | 2001-03-22 | 18,80 | 251.700 | 19,05 | 18,80 | 19,00 | 00:00:00 | | 2001-03-23 | 19,17 | 499.100 | 19,17 | 18,70 | 18,94 | 00:00:00 | | 2001-03-26 | 19,30 | 101.800 | 19,33 | 19,00 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
