|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 12,50 | 567.900 | 12,60 | 12,47 | 12,50 | 00:00:00 | | 2013-01-18 | 12,48 | 1.678.900 | 12,56 | 12,45 | 12,56 | 00:00:00 | | 2013-01-21 | 12,59 | 664.100 | 12,65 | 12,53 | 12,56 | 00:00:00 | | 2013-01-22 | 12,65 | 41.168.300 | 12,67 | 12,50 | 12,64 | 00:00:00 | | 2013-01-23 | 12,98 | 5.414.000 | 12,98 | 12,62 | 12,62 | 00:00:00 | | 2013-01-24 | 12,91 | 1.110.400 | 12,98 | 12,81 | 12,94 | 00:00:00 | | 2013-01-25 | 12,89 | 1.067.500 | 13,06 | 12,84 | 12,87 | 00:00:00 | | 2013-01-29 | 12,98 | 589.600 | 12,98 | 12,73 | 12,98 | 00:00:00 | | 2013-01-30 | 12,80 | 1.064.900 | 13,10 | 12,65 | 13,05 | 00:00:00 | | 2013-02-05 | 12,29 | 1.590.400 | 12,40 | 12,05 | 12,10 | 00:00:00 | | 2013-02-06 | 12,51 | 2.754.800 | 12,64 | 12,12 | 12,27 | 00:00:00 | | 2013-02-07 | 12,50 | 1.603.400 | 12,63 | 12,37 | 12,49 | 00:00:00 | | 2013-02-08 | 12,66 | 1.353.500 | 12,76 | 12,47 | 12,51 | 00:00:00 | | 2013-03-07 | 13,47 | 2.406.100 | 13,59 | 13,42 | 13,55 | 00:00:00 | | 2013-03-08 | 13,69 | 2.649.900 | 13,74 | 13,48 | 13,56 | 00:00:00 | | 2013-03-12 | 13,45 | 1.949.500 | 13,68 | 13,45 | 13,55 | 00:00:00 | | 2013-03-13 | 13,57 | 1.442.300 | 13,62 | 13,45 | 13,48 | 00:00:00 | | 2013-03-14 | 13,60 | 1.560.300 | 13,65 | 13,47 | 13,47 | 00:00:00 | | 2013-03-15 | 13,41 | 2.129.500 | 13,55 | 13,41 | 13,52 | 00:00:00 | | 2013-03-19 | 13,26 | 1.292.200 | 13,48 | 13,21 | 13,38 | 00:00:00 | | 2013-03-26 | 13,25 | 16.933.600 | 13,57 | 13,15 | 13,52 | 00:00:00 | | 2013-03-27 | 13,18 | 2.417.800 | 13,44 | 13,03 | 13,35 | 00:00:00 | | 2013-03-28 | 13,11 | 5.376.200 | 13,22 | 13,03 | 13,20 | 00:00:00 | | 2013-03-29 | 13,11 | 0 | 13,11 | 13,11 | 13,11 | 00:00:00 | | 2013-04-02 | 13,35 | 20.537.500 | 13,36 | 13,18 | 13,19 | 00:00:00 | | 2013-04-03 | 12,88 | 7.970.400 | 13,11 | 12,86 | 13,01 | 00:00:00 | | 2013-04-05 | 12,61 | 2.029.200 | 12,91 | 12,52 | 12,80 | 00:00:00 | | 2013-04-11 | 13,14 | 10.294.800 | 13,17 | 12,99 | 13,01 | 00:00:00 | | 2013-04-12 | 13,22 | 1.352.100 | 13,27 | 13,13 | 13,14 | 00:00:00 | | 2013-04-22 | 13,48 | 1.808.200 | 13,55 | 13,23 | 13,27 | 00:00:00 | | 2013-04-29 | 13,98 | 1.891.900 | 14,03 | 13,56 | 13,56 | 00:00:00 | | 2013-04-30 | 14,18 | 2.307.000 | 14,19 | 13,94 | 13,98 | 00:00:00 | | 2013-05-01 | 14,18 | 0 | 14,18 | 14,18 | 14,18 | 00:00:00 | | 2013-05-02 | 14,02 | 2.244.500 | 14,21 | 13,80 | 14,06 | 00:00:00 | | 2013-05-03 | 14,19 | 1.708.000 | 14,20 | 13,88 | 13,99 | 00:00:00 | | 2013-05-06 | 14,18 | 708.400 | 14,19 | 14,03 | 14,18 | 00:00:00 | | 2013-05-07 | 14,08 | 1.428.600 | 14,21 | 13,99 | 14,18 | 00:00:00 | | 2013-05-08 | 14,60 | 2.703.000 | 14,65 | 14,12 | 14,15 | 00:00:00 | | 2013-05-09 | 14,58 | 1.435.600 | 14,62 | 14,35 | 14,62 | 00:00:00 | | 2013-05-10 | 14,71 | 1.154.800 | 14,76 | 14,53 | 14,58 | 00:00:00 | | 2013-05-13 | 14,63 | 1.395.200 | 14,85 | 14,44 | 14,74 | 00:00:00 | | 2013-05-14 | 14,55 | 1.523.300 | 14,71 | 14,38 | 14,71 | 00:00:00 | | 2013-05-15 | 14,84 | 1.273.400 | 14,85 | 14,35 | 14,52 | 00:00:00 | | 2013-05-23 | 13,93 | 1.321.600 | 14,06 | 13,83 | 14,00 | 00:00:00 | | 2013-05-24 | 13,88 | 802.800 | 14,06 | 13,79 | 13,94 | 00:00:00 | | 2013-06-06 | 13,60 | 1.582.900 | 14,03 | 13,60 | 13,81 | 00:00:00 | | 2013-06-07 | 13,81 | 1.958.100 | 13,86 | 13,59 | 13,59 | 00:00:00 | | 2013-06-11 | 13,60 | 1.450.700 | 13,82 | 13,43 | 13,80 | 00:00:00 | | 2013-06-12 | 13,75 | 2.241.000 | 13,93 | 13,52 | 13,52 | 00:00:00 | | 2013-06-17 | 13,95 | 687.700 | 14,07 | 13,85 | 13,93 | 00:00:00 | | 2013-07-01 | 13,62 | 1.489.200 | 13,62 | 13,43 | 13,45 | 00:00:00 | | 2013-07-08 | 14,05 | 1.714.100 | 14,10 | 13,84 | 13,86 | 00:00:00 | | 2013-07-18 | 13,59 | 7.172.700 | 13,66 | 13,46 | 13,65 | 00:00:00 | | 2013-07-19 | 13,50 | 2.308.900 | 13,60 | 13,44 | 13,58 | 00:00:00 | | 2013-08-05 | 13,88 | 2.348.200 | 14,11 | 13,83 | 13,88 | 00:00:00 | | 2013-08-06 | 14,12 | 5.646.500 | 14,15 | 13,85 | 13,85 | 00:00:00 | | 2013-08-07 | 14,07 | 1.443.400 | 14,14 | 13,94 | 14,09 | 00:00:00 | | 2013-08-08 | 14,02 | 1.767.100 | 14,23 | 13,98 | 14,14 | 00:00:00 | | 2013-08-15 | 13,77 | 2.661.100 | 13,94 | 13,66 | 13,90 | 00:00:00 | | 2013-08-16 | 13,70 | 2.184.800 | 13,84 | 13,67 | 13,75 | 00:00:00 | | 2013-08-29 | 13,31 | 4.320.800 | 13,38 | 12,91 | 13,06 | 00:00:00 | | 2013-08-30 | 13,36 | 5.046.800 | 13,47 | 13,20 | 13,36 | 00:00:00 | | 2013-09-05 | 13,78 | 2.022.100 | 13,78 | 13,52 | 13,57 | 00:00:00 | | 2013-09-06 | 13,92 | 3.901.400 | 13,93 | 13,70 | 13,78 | 00:00:00 | | 2013-09-19 | 14,65 | 3.918.600 | 14,69 | 14,53 | 14,65 | 00:00:00 | | 2013-09-20 | 14,83 | 2.605.600 | 14,83 | 14,62 | 14,62 | 00:00:00 | | 2013-09-26 | 14,35 | 3.818.400 | 14,40 | 14,20 | 14,31 | 00:00:00 | | 2013-09-27 | 14,35 | 2.592.900 | 14,40 | 14,27 | 14,38 | 00:00:00 | | 2013-10-01 | 14,59 | 2.645.200 | 14,62 | 14,29 | 14,35 | 00:00:00 | | 2013-10-02 | 14,87 | 2.909.100 | 14,89 | 14,47 | 14,57 | 00:00:00 | | 2013-10-07 | 15,06 | 3.178.900 | 15,07 | 14,87 | 14,95 | 00:00:00 | | 2013-10-10 | 15,40 | 1.966.600 | 15,42 | 15,24 | 15,24 | 00:00:00 | | 2013-10-11 | 15,53 | 1.673.800 | 15,53 | 15,34 | 15,52 | 00:00:00 | | 2013-10-15 | 15,61 | 3.087.000 | 15,68 | 15,51 | 15,53 | 00:00:00 | | 2013-10-16 | 15,73 | 4.173.300 | 15,75 | 15,50 | 15,53 | 00:00:00 | | 2013-10-17 | 15,76 | 1.509.300 | 15,85 | 15,61 | 15,68 | 00:00:00 | | 2013-10-18 | 15,90 | 4.695.500 | 15,95 | 15,79 | 15,79 | 00:00:00 | | 2013-10-21 | 15,95 | 3.426.500 | 16,05 | 15,84 | 15,90 | 00:00:00 | | 2013-10-22 | 15,94 | 2.849.600 | 16,13 | 15,91 | 15,98 | 00:00:00 | | 2013-10-23 | 15,75 | 5.912.900 | 15,93 | 15,65 | 15,91 | 00:00:00 | | 2013-10-31 | 15,80 | 4.390.300 | 15,82 | 15,42 | 15,60 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
