|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-06-05 | 9,73 | 1.828.100 | 9,94 | 9,73 | 9,77 | 00:00:00 | 2012-06-06 | 9,90 | 3.233.500 | 10,02 | 9,72 | 9,73 | 00:00:00 | 2012-06-07 | 10,07 | 2.048.000 | 10,13 | 9,85 | 9,91 | 00:00:00 | 2012-06-08 | 10,12 | 1.832.900 | 10,14 | 9,93 | 10,03 | 00:00:00 | 2012-06-11 | 10,08 | 1.743.700 | 10,59 | 10,06 | 10,28 | 00:00:00 | 2012-06-12 | 9,91 | 2.489.400 | 10,10 | 9,83 | 10,02 | 00:00:00 | 2012-06-13 | 9,95 | 2.517.500 | 9,98 | 9,85 | 9,90 | 00:00:00 | 2012-06-14 | 10,02 | 2.005.700 | 10,02 | 9,82 | 9,96 | 00:00:00 | 2012-06-15 | 10,12 | 4.331.600 | 10,15 | 9,96 | 10,03 | 00:00:00 | 2012-06-18 | 10,16 | 1.845.100 | 10,26 | 9,99 | 10,26 | 00:00:00 | 2012-06-19 | 10,22 | 1.454.800 | 10,25 | 10,05 | 10,12 | 00:00:00 | 2012-06-20 | 10,15 | 1.439.400 | 10,26 | 10,08 | 10,16 | 00:00:00 | 2012-06-21 | 10,05 | 1.499.100 | 10,25 | 10,04 | 10,11 | 00:00:00 | 2012-06-22 | 10,09 | 2.619.200 | 10,15 | 10,01 | 10,05 | 00:00:00 | 2012-06-25 | 9,97 | 1.730.400 | 10,06 | 9,91 | 10,03 | 00:00:00 | 2012-06-26 | 9,81 | 1.747.000 | 10,09 | 9,77 | 9,92 | 00:00:00 | 2012-06-27 | 9,99 | 1.741.500 | 9,99 | 9,76 | 9,89 | 00:00:00 | 2012-06-28 | 10,12 | 2.810.200 | 10,33 | 9,88 | 10,03 | 00:00:00 | 2012-06-29 | 10,65 | 3.483.400 | 10,68 | 10,24 | 10,40 | 00:00:00 | 2012-07-02 | 10,69 | 1.880.700 | 10,71 | 10,54 | 10,64 | 00:00:00 | 2012-07-03 | 10,76 | 1.708.000 | 10,76 | 10,60 | 10,68 | 00:00:00 | 2012-07-04 | 10,84 | 855.200 | 10,88 | 10,69 | 10,70 | 00:00:00 | 2012-07-05 | 10,67 | 1.529.400 | 10,89 | 10,61 | 10,86 | 00:00:00 | 2012-07-06 | 10,39 | 719.200 | 10,65 | 10,38 | 10,63 | 00:00:00 | 2012-07-09 | 10,42 | 1.067.500 | 10,52 | 10,27 | 10,35 | 00:00:00 | 2012-07-10 | 10,56 | 1.323.300 | 10,70 | 10,41 | 10,49 | 00:00:00 | 2012-07-11 | 10,52 | 1.538.900 | 10,65 | 10,44 | 10,53 | 00:00:00 | 2012-07-12 | 10,39 | 1.061.600 | 10,59 | 10,36 | 10,51 | 00:00:00 | 2012-07-13 | 10,43 | 1.202.600 | 10,53 | 10,33 | 10,40 | 00:00:00 | 2012-07-16 | 10,48 | 835.000 | 10,50 | 10,23 | 10,23 | 00:00:00 | 2012-07-17 | 10,44 | 994.000 | 10,56 | 10,39 | 10,44 | 00:00:00 | 2012-07-18 | 10,51 | 680.100 | 10,59 | 10,35 | 10,52 | 00:00:00 | 2012-07-19 | 10,44 | 805.800 | 10,68 | 10,44 | 10,55 | 00:00:00 | 2012-07-20 | 9,87 | 2.696.200 | 10,53 | 9,83 | 10,45 | 00:00:00 | 2012-07-23 | 9,65 | 1.956.900 | 9,78 | 9,41 | 9,70 | 00:00:00 | 2012-07-24 | 9,39 | 1.682.900 | 9,70 | 9,32 | 9,56 | 00:00:00 | 2012-07-25 | 9,42 | 1.855.700 | 9,68 | 9,33 | 9,42 | 00:00:00 | 2012-07-26 | 9,82 | 1.806.200 | 9,88 | 9,40 | 9,41 | 00:00:00 | 2012-07-27 | 9,93 | 1.593.000 | 10,02 | 9,53 | 9,95 | 00:00:00 | 2012-07-31 | 10,06 | 1.285.900 | 10,34 | 10,01 | 10,26 | 00:00:00 | 2012-08-01 | 10,01 | 1.176.000 | 10,19 | 9,81 | 10,15 | 00:00:00 | 2012-08-02 | 9,69 | 1.495.900 | 10,11 | 9,53 | 9,96 | 00:00:00 | 2012-08-03 | 9,88 | 1.809.900 | 10,05 | 9,56 | 9,67 | 00:00:00 | 2012-08-06 | 10,31 | 2.328.000 | 10,45 | 9,90 | 9,99 | 00:00:00 | 2012-08-07 | 10,47 | 2.061.300 | 10,59 | 10,28 | 10,29 | 00:00:00 | 2012-08-08 | 10,48 | 1.029.600 | 10,60 | 10,33 | 10,44 | 00:00:00 | 2012-08-09 | 10,41 | 1.337.800 | 10,61 | 10,22 | 10,48 | 00:00:00 | 2012-08-10 | 10,26 | 708.300 | 10,52 | 10,21 | 10,30 | 00:00:00 | 2012-08-14 | 10,15 | 962.000 | 10,27 | 10,10 | 10,27 | 00:00:00 | 2012-08-15 | 10,02 | 945.800 | 10,25 | 9,97 | 10,10 | 00:00:00 | 2012-08-16 | 10,44 | 1.223.400 | 10,48 | 10,03 | 10,05 | 00:00:00 | 2012-08-17 | 10,90 | 1.608.400 | 11,34 | 10,51 | 10,51 | 00:00:00 | 2012-08-20 | 10,90 | 904.300 | 11,20 | 10,77 | 10,95 | 00:00:00 | 2012-08-21 | 10,90 | 859.200 | 11,05 | 10,73 | 10,95 | 00:00:00 | 2012-08-22 | 10,68 | 431.200 | 11,01 | 10,62 | 11,01 | 00:00:00 | 2012-08-23 | 10,66 | 665.300 | 10,81 | 10,50 | 10,74 | 00:00:00 | 2012-08-24 | 10,63 | 341.400 | 10,76 | 10,55 | 10,60 | 00:00:00 | 2012-08-27 | 10,69 | 241.300 | 10,77 | 10,57 | 10,65 | 00:00:00 | 2012-08-28 | 10,51 | 812.900 | 10,73 | 10,37 | 10,73 | 00:00:00 | 2012-08-29 | 10,60 | 559.800 | 10,61 | 10,45 | 10,56 | 00:00:00 | 2012-08-30 | 10,60 | 1.088.200 | 10,68 | 10,46 | 10,52 | 00:00:00 | 2012-08-31 | 10,80 | 1.554.500 | 10,95 | 10,60 | 10,60 | 00:00:00 | 2012-09-03 | 10,72 | 569.500 | 10,92 | 10,67 | 10,92 | 00:00:00 | 2012-09-04 | 10,65 | 1.169.800 | 10,89 | 10,56 | 10,72 | 00:00:00 | 2012-09-05 | 10,68 | 770.700 | 10,99 | 10,57 | 10,61 | 00:00:00 | 2012-09-06 | 11,36 | 1.275.600 | 11,39 | 10,75 | 10,75 | 00:00:00 | 2012-09-07 | 11,42 | 1.522.700 | 11,66 | 10,85 | 11,40 | 00:00:00 | 2012-09-10 | 11,54 | 1.206.300 | 11,70 | 11,32 | 11,32 | 00:00:00 | 2012-09-11 | 11,44 | 1.602.700 | 11,56 | 11,22 | 11,56 | 00:00:00 | 2012-09-12 | 11,62 | 1.098.200 | 11,62 | 11,35 | 11,53 | 00:00:00 | 2012-09-13 | 11,95 | 1.252.200 | 11,95 | 11,40 | 11,58 | 00:00:00 | 2012-09-14 | 11,97 | 1.547.300 | 12,44 | 11,90 | 12,18 | 00:00:00 | 2012-09-17 | 11,91 | 1.257.500 | 12,10 | 11,61 | 12,01 | 00:00:00 | 2012-09-18 | 11,76 | 1.178.500 | 11,90 | 11,65 | 11,79 | 00:00:00 | 2012-09-19 | 11,76 | 8.318.400 | 11,95 | 11,71 | 11,75 | 00:00:00 | 2012-09-20 | 11,72 | 704.200 | 11,85 | 11,65 | 11,66 | 00:00:00 | 2012-09-21 | 12,07 | 1.664.900 | 12,13 | 11,75 | 11,83 | 00:00:00 | 2012-09-24 | 11,93 | 846.000 | 12,04 | 11,90 | 11,97 | 00:00:00 | 2012-09-25 | 11,93 | 4.613.100 | 11,99 | 11,86 | 11,96 | 00:00:00 | 2012-09-26 | 11,50 | 1.725.900 | 11,86 | 11,50 | 11,85 | 00:00:00 | 2012-09-27 | 11,65 | 658.000 | 11,76 | 11,43 | 11,55 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|