|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-31 | 15,80 | 4.390.300 | 15,82 | 15,42 | 15,60 | 00:00:00 | | 2013-11-01 | 15,49 | 4.424.800 | 15,79 | 15,41 | 15,77 | 00:00:00 | | 2013-11-05 | 15,40 | 4.719.600 | 15,60 | 15,36 | 15,58 | 00:00:00 | | 2013-11-06 | 15,30 | 2.242.000 | 15,37 | 15,19 | 15,19 | 00:00:00 | | 2013-11-14 | 15,37 | 1.121.100 | 15,49 | 15,27 | 15,34 | 00:00:00 | | 2013-11-15 | 15,33 | 1.228.300 | 15,40 | 15,24 | 15,34 | 00:00:00 | | 2013-11-25 | 15,20 | 1.610.600 | 15,32 | 15,15 | 15,23 | 00:00:00 | | 2013-11-28 | 15,62 | 1.103.600 | 15,72 | 15,55 | 15,57 | 00:00:00 | | 2013-11-29 | 15,65 | 1.712.300 | 15,73 | 15,60 | 15,65 | 00:00:00 | | 2013-12-10 | 15,48 | 1.358.100 | 15,69 | 15,43 | 15,65 | 00:00:00 | | 2013-12-11 | 15,43 | 1.838.700 | 15,60 | 15,41 | 15,50 | 00:00:00 | | 2013-12-12 | 15,27 | 1.160.700 | 15,50 | 15,23 | 15,40 | 00:00:00 | | 2013-12-13 | 15,16 | 2.395.200 | 15,28 | 15,03 | 15,15 | 00:00:00 | | 2013-12-19 | 15,61 | 2.424.400 | 15,62 | 15,27 | 15,27 | 00:00:00 | | 2013-12-20 | 15,56 | 10.384.400 | 15,68 | 15,52 | 15,59 | 00:00:00 | | 2013-12-26 | 16,11 | 0 | 16,11 | 16,11 | 16,11 | 00:00:00 | | 2013-12-27 | 16,20 | 1.430.200 | 16,22 | 16,05 | 16,15 | 00:00:00 | | 2013-12-30 | 16,23 | 1.154.100 | 16,24 | 16,09 | 16,20 | 00:00:00 | | 2014-01-16 | 17,12 | 1.603.500 | 17,16 | 16,95 | 16,98 | 00:00:00 | | 2014-01-17 | 17,39 | 2.164.600 | 17,61 | 16,95 | 17,15 | 00:00:00 | | 2014-01-20 | 17,38 | 2.072.400 | 17,40 | 17,20 | 17,33 | 00:00:00 | | 2014-01-21 | 17,32 | 1.620.700 | 17,37 | 17,22 | 17,29 | 00:00:00 | | 2014-01-22 | 17,08 | 1.644.400 | 17,42 | 17,05 | 17,38 | 00:00:00 | | 2014-01-28 | 16,40 | 1.524.200 | 16,44 | 16,18 | 16,24 | 00:00:00 | | 2014-01-29 | 16,58 | 2.167.100 | 16,82 | 16,27 | 16,48 | 00:00:00 | | 2014-02-10 | 16,85 | 1.382.500 | 17,00 | 16,77 | 17,00 | 00:00:00 | | 2014-02-13 | 17,14 | 1.463.400 | 17,19 | 16,76 | 16,86 | 00:00:00 | | 2014-02-14 | 17,16 | 1.028.600 | 17,24 | 17,03 | 17,10 | 00:00:00 | | 2014-02-17 | 17,02 | 581.900 | 17,25 | 17,02 | 17,20 | 00:00:00 | | 2014-02-27 | 17,26 | 1.510.400 | 17,40 | 17,15 | 17,26 | 00:00:00 | | 2014-02-28 | 17,02 | 2.413.300 | 17,25 | 16,99 | 17,20 | 00:00:00 | | 2014-03-03 | 16,75 | 2.609.700 | 16,90 | 16,65 | 16,80 | 00:00:00 | | 2014-03-04 | 16,86 | 1.814.200 | 16,92 | 16,70 | 16,76 | 00:00:00 | | 2014-03-10 | 16,50 | 7.359.700 | 16,85 | 16,38 | 16,70 | 00:00:00 | | 2014-03-13 | 16,14 | 2.087.300 | 16,61 | 16,14 | 16,52 | 00:00:00 | | 2014-03-14 | 15,79 | 1.781.200 | 16,07 | 15,65 | 16,04 | 00:00:00 | | 2014-04-01 | 16,75 | 22.273.600 | 16,80 | 16,56 | 16,62 | 00:00:00 | | 2014-04-02 | 16,93 | 4.143.800 | 16,93 | 16,70 | 16,80 | 00:00:00 | | 2014-04-03 | 17,11 | 1.976.700 | 17,19 | 16,94 | 16,98 | 00:00:00 | | 2014-04-04 | 17,08 | 1.493.600 | 17,15 | 16,85 | 17,11 | 00:00:00 | | 2014-04-07 | 17,02 | 1.043.500 | 17,19 | 16,85 | 16,85 | 00:00:00 | | 2014-04-17 | 15,84 | 1.254.200 | 15,95 | 15,73 | 15,84 | 00:00:00 | | 2014-04-18 | 15,84 | 0 | 15,84 | 15,84 | 15,84 | 00:00:00 | | 2014-04-22 | 16,15 | 1.786.500 | 16,18 | 15,90 | 15,96 | 00:00:00 | | 2014-04-23 | 16,22 | 2.006.800 | 16,28 | 16,09 | 16,15 | 00:00:00 | | 2014-05-06 | 16,60 | 3.371.100 | 16,78 | 16,27 | 16,32 | 00:00:00 | | 2014-05-07 | 16,45 | 1.854.400 | 16,59 | 16,32 | 16,41 | 00:00:00 | | 2014-05-08 | 16,65 | 1.262.200 | 16,65 | 16,41 | 16,45 | 00:00:00 | | 2014-05-09 | 16,57 | 2.231.400 | 16,72 | 16,53 | 16,64 | 00:00:00 | | 2014-05-12 | 16,81 | 1.892.900 | 16,84 | 16,60 | 16,60 | 00:00:00 | | 2014-05-13 | 16,89 | 3.086.000 | 16,93 | 16,77 | 16,84 | 00:00:00 | | 2014-05-14 | 16,18 | 2.590.100 | 16,58 | 16,11 | 16,48 | 00:00:00 | | 2014-05-20 | 15,78 | 1.614.700 | 15,98 | 15,73 | 15,90 | 00:00:00 | | 2014-05-21 | 15,79 | 1.216.000 | 15,86 | 15,71 | 15,74 | 00:00:00 | | 2014-05-22 | 15,74 | 1.426.000 | 15,85 | 15,65 | 15,84 | 00:00:00 | | 2014-05-23 | 15,84 | 1.210.100 | 15,90 | 15,71 | 15,74 | 00:00:00 | | 2014-05-26 | 15,91 | 1.296.700 | 15,98 | 15,84 | 15,87 | 00:00:00 | | 2014-06-02 | 16,10 | 889.900 | 16,29 | 16,00 | 16,15 | 00:00:00 | | 2014-06-12 | 16,80 | 1.130.900 | 16,98 | 16,75 | 16,83 | 00:00:00 | | 2014-06-13 | 16,68 | 1.178.000 | 16,85 | 16,65 | 16,80 | 00:00:00 | | 2014-06-17 | 16,74 | 1.249.800 | 16,76 | 16,60 | 16,64 | 00:00:00 | | 2014-06-18 | 16,83 | 2.018.700 | 17,10 | 16,77 | 16,77 | 00:00:00 | | 2014-06-19 | 16,85 | 747.900 | 17,00 | 16,83 | 16,97 | 00:00:00 | | 2014-06-20 | 16,67 | 1.836.300 | 16,89 | 16,67 | 16,87 | 00:00:00 | | 2014-06-24 | 16,73 | 688.400 | 16,81 | 16,65 | 16,69 | 00:00:00 | | 2014-06-25 | 16,68 | 2.317.300 | 16,72 | 16,50 | 16,69 | 00:00:00 | | 2014-06-26 | 16,76 | 1.026.900 | 16,78 | 16,60 | 16,75 | 00:00:00 | | 2014-06-27 | 16,73 | 1.053.300 | 16,84 | 16,70 | 16,81 | 00:00:00 | | 2014-07-01 | 16,81 | 1.451.200 | 16,90 | 16,74 | 16,86 | 00:00:00 | | 2014-07-02 | 17,00 | 3.025.100 | 17,05 | 16,78 | 16,83 | 00:00:00 | | 2014-07-07 | 16,79 | 730.000 | 16,98 | 16,71 | 16,94 | 00:00:00 | | 2014-07-14 | 16,37 | 935.900 | 16,46 | 16,27 | 16,34 | 00:00:00 | | 2014-07-15 | 16,30 | 1.006.200 | 16,43 | 16,24 | 16,35 | 00:00:00 | | 2014-07-16 | 16,63 | 1.128.200 | 16,64 | 16,36 | 16,38 | 00:00:00 | | 2014-07-17 | 16,54 | 576.500 | 16,68 | 16,50 | 16,54 | 00:00:00 | | 2014-07-18 | 16,40 | 2.037.500 | 16,50 | 16,32 | 16,47 | 00:00:00 | | 2014-08-25 | 15,89 | 1.136.000 | 15,97 | 15,78 | 15,93 | 00:00:00 | | 2014-08-28 | 15,94 | 1.061.100 | 16,05 | 15,88 | 16,03 | 00:00:00 | | 2014-08-29 | 16,01 | 1.112.300 | 16,01 | 15,86 | 15,95 | 00:00:00 | | 2014-09-04 | 16,35 | 1.948.600 | 16,47 | 16,05 | 16,24 | 00:00:00 | | 2014-09-05 | 16,44 | 1.294.200 | 16,52 | 16,22 | 16,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
