|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-27 | 11,65 | 658.000 | 11,76 | 11,43 | 11,55 | 00:00:00 | | 2012-09-28 | 11,45 | 8.315.600 | 11,92 | 11,45 | 11,65 | 00:00:00 | | 2012-10-01 | 11,75 | 647.100 | 11,85 | 11,65 | 11,68 | 00:00:00 | | 2012-10-02 | 11,84 | 707.700 | 11,89 | 11,66 | 11,69 | 00:00:00 | | 2012-10-03 | 11,98 | 955.000 | 12,06 | 11,75 | 11,83 | 00:00:00 | | 2012-10-04 | 11,84 | 633.300 | 12,19 | 11,80 | 11,98 | 00:00:00 | | 2012-10-05 | 12,05 | 846.100 | 12,09 | 11,76 | 11,94 | 00:00:00 | | 2012-10-08 | 11,85 | 574.900 | 12,02 | 11,77 | 11,97 | 00:00:00 | | 2012-10-09 | 11,85 | 859.300 | 11,91 | 11,73 | 11,90 | 00:00:00 | | 2012-10-10 | 11,96 | 923.500 | 12,04 | 11,80 | 11,80 | 00:00:00 | | 2012-10-11 | 12,07 | 580.400 | 12,13 | 11,82 | 11,94 | 00:00:00 | | 2012-10-12 | 11,88 | 422.300 | 12,11 | 11,88 | 12,11 | 00:00:00 | | 2012-10-15 | 11,97 | 552.900 | 11,98 | 11,81 | 11,84 | 00:00:00 | | 2012-10-16 | 11,81 | 1.163.500 | 12,00 | 11,80 | 12,00 | 00:00:00 | | 2012-10-17 | 11,80 | 1.299.200 | 11,90 | 11,72 | 11,82 | 00:00:00 | | 2012-10-18 | 11,61 | 2.497.300 | 11,85 | 11,57 | 11,78 | 00:00:00 | | 2012-10-19 | 11,55 | 7.855.300 | 11,66 | 11,35 | 11,61 | 00:00:00 | | 2012-10-22 | 11,48 | 2.061.400 | 11,54 | 11,39 | 11,46 | 00:00:00 | | 2012-10-23 | 11,45 | 7.560.700 | 11,67 | 11,41 | 11,45 | 00:00:00 | | 2012-10-24 | 11,68 | 22.598.900 | 11,73 | 11,44 | 11,44 | 00:00:00 | | 2012-10-25 | 11,73 | 21.031.500 | 11,80 | 11,61 | 11,61 | 00:00:00 | | 2012-10-26 | 11,59 | 27.172.900 | 11,70 | 11,55 | 11,66 | 00:00:00 | | 2012-10-29 | 11,60 | 1.568.300 | 11,69 | 11,56 | 11,59 | 00:00:00 | | 2012-10-30 | 11,62 | 428.500 | 11,73 | 11,56 | 11,69 | 00:00:00 | | 2012-10-31 | 11,62 | 19.524.400 | 11,74 | 11,55 | 11,59 | 00:00:00 | | 2012-11-01 | 11,70 | 23.375.800 | 11,75 | 11,56 | 11,73 | 00:00:00 | | 2012-11-02 | 11,71 | 823.800 | 11,80 | 11,61 | 11,79 | 00:00:00 | | 2012-11-05 | 11,73 | 5.911.000 | 11,73 | 11,61 | 11,65 | 00:00:00 | | 2012-11-06 | 11,75 | 4.471.400 | 11,85 | 11,65 | 11,73 | 00:00:00 | | 2012-11-07 | 11,66 | 8.726.500 | 11,88 | 11,61 | 11,80 | 00:00:00 | | 2012-11-08 | 11,09 | 39.896.800 | 11,44 | 11,09 | 11,43 | 00:00:00 | | 2012-11-09 | 10,81 | 22.984.200 | 11,09 | 10,77 | 11,07 | 00:00:00 | | 2012-11-12 | 10,64 | 1.246.800 | 10,82 | 10,64 | 10,82 | 00:00:00 | | 2012-11-13 | 10,72 | 5.691.700 | 10,73 | 10,54 | 10,54 | 00:00:00 | | 2012-11-14 | 10,60 | 29.579.700 | 10,78 | 10,56 | 10,66 | 00:00:00 | | 2012-11-15 | 10,55 | 4.198.800 | 10,60 | 10,49 | 10,55 | 00:00:00 | | 2012-11-16 | 10,57 | 3.547.900 | 10,62 | 10,50 | 10,60 | 00:00:00 | | 2012-11-19 | 10,72 | 906.100 | 10,75 | 10,56 | 10,68 | 00:00:00 | | 2012-11-20 | 10,89 | 1.369.600 | 10,90 | 10,66 | 10,66 | 00:00:00 | | 2012-11-21 | 10,93 | 902.800 | 10,96 | 10,80 | 10,90 | 00:00:00 | | 2012-11-22 | 11,11 | 624.200 | 11,12 | 10,96 | 10,96 | 00:00:00 | | 2012-11-23 | 11,14 | 579.500 | 11,15 | 11,06 | 11,13 | 00:00:00 | | 2012-11-26 | 10,98 | 593.300 | 11,09 | 10,91 | 11,09 | 00:00:00 | | 2012-11-27 | 11,15 | 1.909.000 | 11,19 | 10,95 | 11,10 | 00:00:00 | | 2012-11-28 | 11,07 | 1.793.200 | 11,17 | 11,00 | 11,13 | 00:00:00 | | 2012-11-29 | 11,27 | 1.789.400 | 11,30 | 11,14 | 11,17 | 00:00:00 | | 2012-11-30 | 11,23 | 1.351.800 | 11,39 | 11,18 | 11,26 | 00:00:00 | | 2012-12-03 | 11,19 | 4.377.600 | 11,41 | 11,19 | 11,19 | 00:00:00 | | 2012-12-04 | 11,26 | 1.500.000 | 11,45 | 11,20 | 11,20 | 00:00:00 | | 2012-12-05 | 11,35 | 1.170.800 | 11,45 | 11,25 | 11,30 | 00:00:00 | | 2012-12-06 | 11,41 | 740.500 | 11,52 | 11,33 | 11,44 | 00:00:00 | | 2012-12-07 | 11,35 | 605.500 | 11,49 | 11,25 | 11,38 | 00:00:00 | | 2012-12-10 | 11,30 | 1.794.000 | 11,39 | 11,15 | 11,36 | 00:00:00 | | 2012-12-11 | 11,51 | 3.124.400 | 11,60 | 11,34 | 11,35 | 00:00:00 | | 2012-12-12 | 11,69 | 6.635.700 | 11,77 | 11,55 | 11,60 | 00:00:00 | | 2012-12-13 | 11,99 | 4.651.900 | 11,99 | 11,78 | 11,78 | 00:00:00 | | 2012-12-14 | 12,16 | 4.966.800 | 12,16 | 11,94 | 12,00 | 00:00:00 | | 2012-12-17 | 12,27 | 2.339.200 | 12,30 | 12,06 | 12,15 | 00:00:00 | | 2012-12-18 | 12,40 | 4.059.300 | 12,52 | 12,28 | 12,28 | 00:00:00 | | 2012-12-19 | 12,50 | 1.982.000 | 12,61 | 12,45 | 12,50 | 00:00:00 | | 2012-12-20 | 12,40 | 2.111.300 | 12,56 | 12,29 | 12,45 | 00:00:00 | | 2012-12-21 | 12,45 | 5.569.300 | 12,47 | 12,30 | 12,39 | 00:00:00 | | 2012-12-24 | 12,60 | 1.683.800 | 12,73 | 12,35 | 12,47 | 00:00:00 | | 2012-12-25 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2012-12-26 | 12,60 | 0 | 12,60 | 12,60 | 12,60 | 00:00:00 | | 2012-12-27 | 12,44 | 1.125.900 | 12,65 | 12,40 | 12,41 | 00:00:00 | | 2012-12-28 | 12,40 | 516.700 | 12,56 | 12,35 | 12,43 | 00:00:00 | | 2012-12-31 | 12,42 | 724.100 | 12,50 | 12,20 | 12,39 | 00:00:00 | | 2013-01-01 | 12,42 | 0 | 12,42 | 12,42 | 12,42 | 00:00:00 | | 2013-01-02 | 12,93 | 1.308.000 | 13,08 | 12,60 | 12,62 | 00:00:00 | | 2013-01-03 | 12,85 | 831.400 | 13,03 | 12,75 | 12,90 | 00:00:00 | | 2013-01-04 | 12,87 | 897.900 | 12,91 | 12,80 | 12,83 | 00:00:00 | | 2013-01-07 | 12,77 | 683.700 | 12,91 | 12,72 | 12,84 | 00:00:00 | | 2013-01-08 | 12,68 | 1.919.700 | 12,79 | 12,67 | 12,73 | 00:00:00 | | 2013-01-09 | 12,89 | 3.855.200 | 12,91 | 12,66 | 12,71 | 00:00:00 | | 2013-01-10 | 12,89 | 1.159.000 | 13,03 | 12,81 | 12,94 | 00:00:00 | | 2013-01-11 | 12,80 | 1.407.800 | 12,98 | 12,65 | 12,94 | 00:00:00 | | 2013-01-14 | 12,49 | 1.041.100 | 12,85 | 12,48 | 12,84 | 00:00:00 | | 2013-01-15 | 12,60 | 8.568.100 | 12,65 | 12,44 | 12,45 | 00:00:00 | | 2013-01-16 | 12,48 | 775.400 | 12,65 | 12,38 | 12,53 | 00:00:00 | | 2013-01-17 | 12,50 | 567.900 | 12,60 | 12,47 | 12,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
