|
 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 | | 2014-09-05 | 16,44 | 1.294.200 | 16,52 | 16,22 | 16,39 | 00:00:00 | | 2014-09-08 | 16,36 | 876.200 | 16,50 | 16,34 | 16,45 | 00:00:00 | | 2014-09-09 | 16,12 | 884.700 | 16,39 | 16,05 | 16,30 | 00:00:00 | | 2014-09-10 | 15,99 | 1.350.600 | 16,07 | 15,81 | 16,06 | 00:00:00 | | 2014-09-11 | 15,88 | 1.217.500 | 16,08 | 15,78 | 16,00 | 00:00:00 | | 2014-09-12 | 15,98 | 1.253.900 | 15,98 | 15,84 | 15,90 | 00:00:00 | | 2014-09-29 | 15,52 | 1.239.400 | 15,72 | 15,41 | 15,69 | 00:00:00 | | 2014-10-03 | 15,31 | 1.562.200 | 15,35 | 15,10 | 15,26 | 00:00:00 | | 2014-10-09 | 14,90 | 1.876.600 | 15,18 | 14,86 | 15,11 | 00:00:00 | | 2014-10-10 | 14,85 | 2.054.300 | 14,89 | 14,56 | 14,80 | 00:00:00 | | 2014-10-14 | 14,82 | 3.503.600 | 14,94 | 14,58 | 14,85 | 00:00:00 | | 2014-10-15 | 14,24 | 48.096.200 | 14,91 | 14,21 | 14,85 | 00:00:00 | | 2014-10-20 | 14,59 | 1.458.900 | 14,65 | 14,44 | 14,65 | 00:00:00 | | 2014-10-27 | 15,27 | 3.436.600 | 15,54 | 15,02 | 15,51 | 00:00:00 | | 2014-10-30 | 16,48 | 11.949.300 | 16,50 | 15,53 | 16,10 | 00:00:00 | | 2014-10-31 | 16,60 | 2.833.900 | 16,88 | 16,35 | 16,79 | 00:00:00 | | 2014-11-04 | 15,86 | 5.558.500 | 16,42 | 15,82 | 16,26 | 00:00:00 | | 2014-11-05 | 16,19 | 11.017.300 | 16,32 | 15,94 | 15,95 | 00:00:00 | | 2014-11-06 | 16,11 | 5.473.700 | 16,44 | 16,04 | 16,10 | 00:00:00 | | 2014-11-07 | 16,14 | 2.774.000 | 16,36 | 16,01 | 16,19 | 00:00:00 | | 2014-11-11 | 16,52 | 8.179.000 | 16,67 | 16,50 | 16,60 | 00:00:00 | | 2014-11-12 | 16,11 | 3.347.200 | 16,47 | 16,11 | 16,38 | 00:00:00 | | 2014-12-01 | 17,22 | 1.471.600 | 17,28 | 17,08 | 17,10 | 00:00:00 | | 2014-12-25 | 16,70 | 0 | 16,70 | 16,70 | 16,70 | 00:00:00 | | 2014-12-26 | 16,70 | 0 | 16,70 | 16,70 | 16,70 | 00:00:00 | | 2015-01-01 | 16,43 | 0 | 16,43 | 16,43 | 16,43 | 00:00:00 | | 2015-01-02 | 16,57 | 994.200 | 16,69 | 16,41 | 16,60 | 00:00:00 | | 2015-01-12 | 16,81 | 1.977.100 | 17,03 | 16,73 | 16,82 | 00:00:00 | | 2015-01-20 | 17,60 | 1.957.600 | 17,68 | 17,43 | 17,43 | 00:00:00 | | 2015-01-21 | 17,49 | 1.673.000 | 17,69 | 17,23 | 17,69 | 00:00:00 | | 2015-01-29 | 17,50 | 1.567.400 | 17,50 | 17,22 | 17,41 | 00:00:00 | | 2015-01-30 | 17,37 | 1.350.900 | 17,72 | 17,33 | 17,50 | 00:00:00 | | 2015-02-02 | 17,30 | 1.297.400 | 17,40 | 17,05 | 17,35 | 00:00:00 | | 2015-02-03 | 17,59 | 1.093.000 | 17,69 | 17,34 | 17,35 | 00:00:00 | | 2015-02-04 | 17,37 | 2.098.900 | 17,64 | 17,33 | 17,54 | 00:00:00 | | 2015-02-12 | 17,64 | 1.737.600 | 17,70 | 17,09 | 17,10 | 00:00:00 | | 2015-02-13 | 17,72 | 1.240.500 | 17,82 | 17,62 | 17,69 | 00:00:00 | | 2015-02-16 | 17,35 | 1.167.300 | 17,84 | 17,34 | 17,64 | 00:00:00 | | 2015-02-17 | 17,39 | 1.241.300 | 17,64 | 17,28 | 17,30 | 00:00:00 | | 2015-02-18 | 17,33 | 2.320.600 | 17,72 | 17,28 | 17,40 | 00:00:00 | | 2015-02-19 | 17,53 | 1.455.700 | 17,59 | 17,25 | 17,32 | 00:00:00 | | 2015-02-20 | 17,30 | 2.110.400 | 17,54 | 17,00 | 17,54 | 00:00:00 | | 2015-03-02 | 17,28 | 1.204.400 | 17,53 | 17,19 | 17,49 | 00:00:00 | | 2015-03-03 | 17,17 | 1.887.300 | 17,43 | 17,16 | 17,35 | 00:00:00 | | 2015-03-04 | 16,53 | 79.620.500 | 16,53 | 16,16 | 16,40 | 00:00:00 | | 2015-03-05 | 16,61 | 10.797.300 | 16,62 | 16,43 | 16,58 | 00:00:00 | | 2015-03-06 | 16,55 | 8.273.800 | 16,75 | 16,51 | 16,67 | 00:00:00 | | 2015-03-10 | 16,34 | 16.886.500 | 16,47 | 16,31 | 16,42 | 00:00:00 | | 2015-03-11 | 16,33 | 2.792.200 | 16,43 | 16,25 | 16,35 | 00:00:00 | | 2015-03-26 | 16,85 | 3.991.800 | 16,85 | 16,56 | 16,75 | 00:00:00 | | 2015-03-27 | 16,83 | 6.631.400 | 16,97 | 16,78 | 16,89 | 00:00:00 | | 2015-03-30 | 16,88 | 2.837.600 | 16,93 | 16,77 | 16,91 | 00:00:00 | | 2015-04-06 | 16,99 | 0 | 16,99 | 16,99 | 16,99 | 00:00:00 | | 2015-04-07 | 17,25 | 8.705.900 | 17,32 | 17,09 | 17,13 | 00:00:00 | | 2015-04-08 | 17,15 | 2.885.400 | 17,30 | 17,08 | 17,28 | 00:00:00 | | 2015-04-14 | 17,07 | 7.712.000 | 17,32 | 17,02 | 17,17 | 00:00:00 | | 2015-04-15 | 17,05 | 6.052.300 | 17,31 | 17,04 | 17,08 | 00:00:00 | | 2015-04-21 | 16,64 | 5.540.500 | 16,69 | 16,52 | 16,57 | 00:00:00 | | 2015-04-22 | 16,49 | 8.638.700 | 16,78 | 16,38 | 16,71 | 00:00:00 | | 2015-04-27 | 16,73 | 2.543.000 | 16,75 | 16,45 | 16,72 | 00:00:00 | | 2015-05-14 | 16,42 | 2.566.400 | 16,50 | 15,96 | 16,28 | 00:00:00 | | 2015-05-15 | 16,34 | 2.401.400 | 16,50 | 16,28 | 16,49 | 00:00:00 | | 2015-05-18 | 16,51 | 2.018.900 | 16,53 | 16,28 | 16,41 | 00:00:00 | | 2015-05-21 | 16,52 | 2.420.600 | 16,52 | 16,31 | 16,31 | 00:00:00 | | 2015-05-22 | 16,43 | 7.106.600 | 16,56 | 16,39 | 16,51 | 00:00:00 | | 2015-06-08 | 15,27 | 3.335.000 | 15,49 | 15,27 | 15,46 | 00:00:00 | | 2015-06-25 | 15,33 | 2.571.700 | 15,40 | 15,20 | 15,20 | 00:00:00 | | 2015-06-26 | 15,35 | 2.608.100 | 15,43 | 15,28 | 15,28 | 00:00:00 | | 2015-07-02 | 14,83 | 3.807.500 | 15,00 | 14,83 | 14,95 | 00:00:00 | | 2015-07-03 | 14,80 | 1.562.700 | 14,94 | 14,77 | 14,82 | 00:00:00 | | 2015-07-09 | 14,56 | 3.031.000 | 14,64 | 14,38 | 14,47 | 00:00:00 | | 2015-07-10 | 14,89 | 4.085.000 | 15,10 | 14,84 | 14,87 | 00:00:00 | | 2015-07-14 | 15,16 | 2.052.300 | 15,28 | 15,10 | 15,24 | 00:00:00 | | 2015-07-15 | 15,17 | 2.918.000 | 15,24 | 15,06 | 15,19 | 00:00:00 | | 2015-07-23 | 15,05 | 1.478.100 | 15,29 | 15,05 | 15,24 | 00:00:00 | | 2015-07-24 | 15,04 | 2.121.300 | 15,12 | 14,94 | 15,00 | 00:00:00 | | 2015-07-28 | 15,14 | 1.892.200 | 15,16 | 14,93 | 14,95 | 00:00:00 | | 2015-07-29 | 14,85 | 3.811.200 | 15,37 | 14,77 | 15,34 | 00:00:00 | | 2015-07-30 | 14,67 | 2.188.000 | 14,97 | 14,64 | 14,86 | 00:00:00 | | 2015-07-31 | 14,91 | 3.356.100 | 14,94 | 14,60 | 14,70 | 00:00:00 | | 2015-08-06 | 15,17 | 9.932.100 | 15,33 | 15,17 | 15,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
