|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-06 | 12,84 | 1.717.700 | 12,95 | 12,74 | 12,95 | 00:00:00 | | 2012-02-07 | 12,90 | 1.547.300 | 12,95 | 12,70 | 12,89 | 00:00:00 | | 2012-02-08 | 12,98 | 1.504.300 | 13,00 | 12,87 | 12,97 | 00:00:00 | | 2012-02-09 | 12,94 | 994.800 | 13,06 | 12,90 | 13,00 | 00:00:00 | | 2012-02-10 | 13,01 | 918.700 | 13,02 | 12,91 | 12,94 | 00:00:00 | | 2012-02-13 | 13,03 | 937.000 | 13,13 | 12,95 | 13,04 | 00:00:00 | | 2012-02-14 | 13,04 | 956.500 | 13,12 | 12,99 | 13,06 | 00:00:00 | | 2012-02-15 | 13,30 | 1.665.700 | 13,30 | 13,10 | 13,13 | 00:00:00 | | 2012-02-16 | 12,98 | 1.606.500 | 13,25 | 12,90 | 13,25 | 00:00:00 | | 2012-02-17 | 13,07 | 2.671.800 | 13,07 | 12,90 | 13,00 | 00:00:00 | | 2012-02-20 | 13,24 | 1.508.600 | 13,27 | 13,06 | 13,09 | 00:00:00 | | 2012-02-21 | 13,01 | 2.005.500 | 13,22 | 12,96 | 13,19 | 00:00:00 | | 2012-02-22 | 12,90 | 1.570.500 | 13,10 | 12,89 | 12,93 | 00:00:00 | | 2012-02-23 | 12,74 | 2.180.900 | 12,94 | 12,58 | 12,81 | 00:00:00 | | 2012-02-24 | 12,70 | 1.308.600 | 12,85 | 12,68 | 12,75 | 00:00:00 | | 2012-02-27 | 12,73 | 916.700 | 12,75 | 12,62 | 12,70 | 00:00:00 | | 2012-02-28 | 12,64 | 919.100 | 12,75 | 12,56 | 12,73 | 00:00:00 | | 2012-02-29 | 12,82 | 2.490.800 | 13,00 | 12,63 | 12,64 | 00:00:00 | | 2012-03-01 | 13,00 | 1.771.200 | 13,02 | 12,77 | 12,77 | 00:00:00 | | 2012-03-02 | 12,99 | 890.300 | 13,06 | 12,95 | 12,98 | 00:00:00 | | 2012-03-05 | 12,91 | 954.900 | 13,05 | 12,86 | 12,93 | 00:00:00 | | 2012-03-06 | 12,56 | 1.522.800 | 12,88 | 12,53 | 12,85 | 00:00:00 | | 2012-03-07 | 12,44 | 2.221.700 | 12,63 | 12,36 | 12,56 | 00:00:00 | | 2012-03-08 | 12,72 | 1.802.300 | 12,80 | 12,46 | 12,47 | 00:00:00 | | 2012-03-09 | 12,81 | 1.329.200 | 12,88 | 12,67 | 12,72 | 00:00:00 | | 2012-03-12 | 12,76 | 1.484.000 | 12,85 | 12,67 | 12,80 | 00:00:00 | | 2012-03-13 | 12,93 | 1.194.700 | 13,00 | 12,83 | 13,00 | 00:00:00 | | 2012-03-14 | 13,01 | 1.141.000 | 13,08 | 12,94 | 12,95 | 00:00:00 | | 2012-03-15 | 12,94 | 1.739.000 | 13,06 | 12,83 | 13,01 | 00:00:00 | | 2012-03-16 | 12,94 | 1.683.000 | 12,97 | 12,83 | 12,93 | 00:00:00 | | 2012-03-19 | 13,07 | 715.800 | 13,07 | 12,89 | 12,90 | 00:00:00 | | 2012-03-20 | 13,14 | 1.475.300 | 13,23 | 13,02 | 13,03 | 00:00:00 | | 2012-03-21 | 13,15 | 1.069.400 | 13,28 | 13,05 | 13,15 | 00:00:00 | | 2012-03-23 | 12,97 | 1.335.500 | 12,98 | 12,81 | 12,90 | 00:00:00 | | 2012-03-26 | 12,99 | 1.013.700 | 13,03 | 12,80 | 12,97 | 00:00:00 | | 2012-03-27 | 12,81 | 2.728.200 | 13,11 | 12,68 | 13,06 | 00:00:00 | | 2012-03-28 | 12,73 | 1.349.500 | 12,96 | 12,65 | 12,82 | 00:00:00 | | 2012-03-29 | 12,61 | 2.105.600 | 12,85 | 12,52 | 12,73 | 00:00:00 | | 2012-03-30 | 12,77 | 1.373.200 | 12,80 | 12,56 | 12,61 | 00:00:00 | | 2012-04-02 | 12,94 | 1.504.100 | 12,94 | 12,67 | 12,77 | 00:00:00 | | 2012-04-03 | 12,79 | 1.321.700 | 13,00 | 12,78 | 12,90 | 00:00:00 | | 2012-04-04 | 12,49 | 1.703.100 | 12,85 | 12,45 | 12,79 | 00:00:00 | | 2012-04-05 | 12,38 | 1.291.700 | 12,57 | 12,24 | 12,55 | 00:00:00 | | 2012-04-10 | 12,12 | 1.690.800 | 12,45 | 12,12 | 12,30 | 00:00:00 | | 2012-04-11 | 12,34 | 1.510.700 | 12,34 | 12,10 | 12,16 | 00:00:00 | | 2012-04-12 | 12,12 | 27.551.600 | 12,14 | 11,93 | 12,03 | 00:00:00 | | 2012-04-13 | 11,81 | 1.908.800 | 12,10 | 11,78 | 12,10 | 00:00:00 | | 2012-04-16 | 11,52 | 5.806.900 | 11,77 | 11,52 | 11,70 | 00:00:00 | | 2012-04-17 | 11,61 | 3.142.400 | 11,68 | 11,45 | 11,50 | 00:00:00 | | 2012-04-18 | 11,30 | 3.126.200 | 11,59 | 11,25 | 11,58 | 00:00:00 | | 2012-04-19 | 11,23 | 3.749.200 | 11,37 | 11,11 | 11,32 | 00:00:00 | | 2012-04-20 | 11,41 | 3.375.600 | 11,41 | 11,16 | 11,16 | 00:00:00 | | 2012-04-23 | 10,98 | 2.033.100 | 11,34 | 10,89 | 11,34 | 00:00:00 | | 2012-04-24 | 11,15 | 2.832.500 | 11,22 | 10,74 | 10,80 | 00:00:00 | | 2012-04-25 | 11,56 | 4.545.400 | 11,87 | 11,50 | 11,62 | 00:00:00 | | 2012-04-26 | 11,61 | 7.330.100 | 12,12 | 11,51 | 11,95 | 00:00:00 | | 2012-04-27 | 11,88 | 1.982.800 | 11,98 | 11,47 | 11,52 | 00:00:00 | | 2012-04-30 | 11,69 | 1.194.300 | 12,05 | 11,68 | 11,96 | 00:00:00 | | 2012-05-02 | 11,53 | 2.107.000 | 11,89 | 11,42 | 11,88 | 00:00:00 | | 2012-05-03 | 11,67 | 1.529.200 | 11,85 | 11,54 | 11,55 | 00:00:00 | | 2012-05-04 | 11,56 | 1.521.100 | 11,89 | 11,50 | 11,69 | 00:00:00 | | 2012-05-07 | 11,80 | 1.593.900 | 11,82 | 11,37 | 11,44 | 00:00:00 | | 2012-05-08 | 11,70 | 2.357.600 | 11,92 | 11,60 | 11,81 | 00:00:00 | | 2012-05-09 | 11,56 | 2.187.200 | 11,74 | 11,44 | 11,67 | 00:00:00 | | 2012-05-10 | 11,64 | 2.572.900 | 11,71 | 11,44 | 11,66 | 00:00:00 | | 2012-05-11 | 11,69 | 1.498.000 | 11,73 | 11,44 | 11,66 | 00:00:00 | | 2012-05-14 | 11,38 | 1.148.500 | 11,64 | 11,33 | 11,57 | 00:00:00 | | 2012-05-16 | 11,06 | 2.177.400 | 11,21 | 10,97 | 11,07 | 00:00:00 | | 2012-05-17 | 11,01 | 1.273.000 | 11,21 | 10,94 | 11,10 | 00:00:00 | | 2012-05-18 | 10,88 | 1.815.900 | 11,07 | 10,82 | 10,91 | 00:00:00 | | 2012-05-21 | 10,86 | 1.247.200 | 11,07 | 10,72 | 10,85 | 00:00:00 | | 2012-05-22 | 11,12 | 979.700 | 11,18 | 10,86 | 10,87 | 00:00:00 | | 2012-05-23 | 10,78 | 942.000 | 11,06 | 10,75 | 11,06 | 00:00:00 | | 2012-05-24 | 10,91 | 1.191.400 | 11,02 | 10,72 | 10,89 | 00:00:00 | | 2012-05-25 | 10,99 | 963.000 | 11,04 | 10,85 | 10,98 | 00:00:00 | | 2012-05-28 | 10,94 | 658.600 | 11,10 | 10,87 | 11,05 | 00:00:00 | | 2012-05-29 | 10,79 | 1.405.000 | 11,04 | 10,75 | 10,91 | 00:00:00 | | 2012-05-30 | 10,46 | 2.081.200 | 10,77 | 10,44 | 10,70 | 00:00:00 | | 2012-05-31 | 10,30 | 5.821.000 | 10,54 | 10,21 | 10,48 | 00:00:00 | | 2012-06-01 | 10,24 | 2.903.000 | 10,48 | 10,23 | 10,24 | 00:00:00 | | 2012-06-05 | 9,73 | 1.828.100 | 9,94 | 9,73 | 9,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
