|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-06 | 15,17 | 9.932.100 | 15,33 | 15,17 | 15,22 | 00:00:00 | | 2015-08-07 | 15,07 | 1.363.000 | 15,15 | 15,02 | 15,11 | 00:00:00 | | 2015-08-10 | 15,38 | 2.087.900 | 15,41 | 14,97 | 15,09 | 00:00:00 | | 2015-08-13 | 15,09 | 1.686.900 | 15,22 | 15,09 | 15,21 | 00:00:00 | | 2015-08-14 | 15,10 | 961.900 | 15,22 | 15,09 | 15,10 | 00:00:00 | | 2015-08-20 | 14,78 | 2.263.100 | 15,12 | 14,77 | 15,05 | 00:00:00 | | 2015-08-21 | 14,40 | 2.394.900 | 14,80 | 14,40 | 14,66 | 00:00:00 | | 2015-08-24 | 14,00 | 4.850.200 | 14,39 | 13,75 | 14,26 | 00:00:00 | | 2015-08-25 | 14,41 | 3.147.700 | 14,43 | 14,08 | 14,15 | 00:00:00 | | 2015-08-26 | 14,38 | 2.671.900 | 14,61 | 14,19 | 14,25 | 00:00:00 | | 2015-09-01 | 14,39 | 2.267.500 | 14,68 | 14,31 | 14,65 | 00:00:00 | | 2015-09-02 | 14,34 | 1.620.200 | 14,53 | 14,29 | 14,45 | 00:00:00 | | 2015-09-03 | 14,39 | 2.769.700 | 14,46 | 14,30 | 14,40 | 00:00:00 | | 2015-09-04 | 14,27 | 2.348.100 | 14,45 | 14,22 | 14,35 | 00:00:00 | | 2015-09-08 | 14,34 | 1.670.600 | 14,56 | 14,31 | 14,33 | 00:00:00 | | 2015-09-09 | 14,72 | 2.156.400 | 14,85 | 14,58 | 14,58 | 00:00:00 | | 2015-09-14 | 14,74 | 2.550.400 | 14,87 | 14,70 | 14,76 | 00:00:00 | | 2015-09-15 | 14,80 | 2.106.600 | 14,85 | 14,62 | 14,73 | 00:00:00 | | 2015-09-16 | 14,25 | 50.448.900 | 14,38 | 14,12 | 14,30 | 00:00:00 | | 2015-09-17 | 14,32 | 4.756.900 | 14,45 | 14,28 | 14,30 | 00:00:00 | | 2015-09-18 | 14,15 | 10.568.900 | 14,30 | 14,03 | 14,28 | 00:00:00 | | 2015-10-01 | 14,26 | 3.217.300 | 14,40 | 14,22 | 14,34 | 00:00:00 | | 2015-10-02 | 14,44 | 2.725.300 | 14,50 | 14,17 | 14,40 | 00:00:00 | | 2015-10-08 | 14,92 | 2.721.800 | 15,00 | 14,83 | 14,83 | 00:00:00 | | 2015-10-09 | 15,10 | 2.268.100 | 15,17 | 14,92 | 15,00 | 00:00:00 | | 2015-10-12 | 15,12 | 1.230.500 | 15,20 | 14,98 | 15,10 | 00:00:00 | | 2015-10-15 | 15,28 | 1.672.100 | 15,30 | 15,13 | 15,22 | 00:00:00 | | 2015-10-16 | 15,42 | 2.665.200 | 15,42 | 15,29 | 15,31 | 00:00:00 | | 2015-10-22 | 15,14 | 3.162.700 | 15,17 | 14,65 | 14,69 | 00:00:00 | | 2015-10-23 | 15,41 | 2.431.900 | 15,58 | 15,12 | 15,25 | 00:00:00 | | 2015-10-29 | 15,01 | 8.332.100 | 15,08 | 14,85 | 15,08 | 00:00:00 | | 2015-10-30 | 15,11 | 4.512.600 | 15,22 | 15,03 | 15,15 | 00:00:00 | | 2015-11-05 | 14,43 | 8.109.200 | 14,63 | 14,42 | 14,57 | 00:00:00 | | 2015-11-06 | 14,42 | 2.183.300 | 14,52 | 14,37 | 14,45 | 00:00:00 | | 2015-11-09 | 14,08 | 4.897.800 | 14,46 | 14,07 | 14,38 | 00:00:00 | | 2015-11-19 | 14,61 | 1.840.600 | 14,70 | 14,56 | 14,62 | 00:00:00 | | 2015-11-20 | 14,00 | 80.070.700 | 14,11 | 13,71 | 13,90 | 00:00:00 | | 2015-11-30 | 14,66 | 11.128.200 | 14,68 | 14,50 | 14,52 | 00:00:00 | | 2015-12-01 | 14,34 | 3.420.900 | 14,67 | 14,27 | 14,66 | 00:00:00 | | 2015-12-02 | 14,31 | 4.875.100 | 14,45 | 14,30 | 14,40 | 00:00:00 | | 2015-12-03 | 13,88 | 4.605.100 | 14,44 | 13,87 | 14,32 | 00:00:00 | | 2015-12-04 | 13,86 | 3.244.000 | 13,90 | 13,73 | 13,85 | 00:00:00 | | 2015-12-08 | 13,77 | 2.149.500 | 14,03 | 13,75 | 14,03 | 00:00:00 | | 2015-12-09 | 13,76 | 3.575.700 | 13,83 | 13,57 | 13,82 | 00:00:00 | | 2015-12-10 | 13,78 | 2.720.900 | 13,83 | 13,63 | 13,70 | 00:00:00 | | 2015-12-11 | 13,54 | 3.274.100 | 13,76 | 13,54 | 13,76 | 00:00:00 | | 2015-12-15 | 13,90 | 8.423.900 | 13,99 | 13,48 | 13,51 | 00:00:00 | | 2015-12-16 | 13,80 | 4.749.100 | 13,92 | 13,75 | 13,87 | 00:00:00 | | 2015-12-24 | 14,27 | 504.900 | 14,28 | 14,11 | 14,15 | 00:00:00 | | 2015-12-25 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | | 2015-12-28 | 14,22 | 2.462.000 | 14,29 | 14,19 | 14,22 | 00:00:00 | | 2015-12-31 | 14,41 | 1.206.800 | 14,50 | 14,26 | 14,26 | 00:00:00 | | 2016-01-01 | 14,41 | 0 | 14,41 | 14,41 | 14,41 | 00:00:00 | | 2016-01-12 | 13,37 | 6.143.400 | 13,58 | 13,27 | 13,35 | 00:00:00 | | 2016-01-13 | 13,44 | 4.281.400 | 13,62 | 13,34 | 13,37 | 00:00:00 | | 2016-01-18 | 12,48 | 4.131.600 | 12,95 | 12,48 | 12,78 | 00:00:00 | | 2016-01-19 | 12,66 | 2.012.600 | 12,83 | 12,62 | 12,63 | 00:00:00 | | 2016-01-20 | 12,22 | 2.685.700 | 12,46 | 12,14 | 12,46 | 00:00:00 | | 2016-01-21 | 12,59 | 3.235.900 | 12,63 | 12,24 | 12,28 | 00:00:00 | | 2016-01-22 | 13,33 | 4.476.800 | 13,47 | 12,87 | 12,90 | 00:00:00 | | 2016-01-25 | 13,13 | 2.458.400 | 13,42 | 13,06 | 13,42 | 00:00:00 | | 2016-01-27 | 13,47 | 3.024.800 | 13,50 | 13,18 | 13,18 | 00:00:00 | | 2016-01-28 | 13,34 | 1.964.500 | 13,57 | 13,22 | 13,36 | 00:00:00 | | 2016-02-01 | 13,75 | 1.894.600 | 13,85 | 13,63 | 13,76 | 00:00:00 | | 2016-02-09 | 12,63 | 3.237.800 | 12,81 | 12,37 | 12,74 | 00:00:00 | | 2016-02-10 | 12,89 | 3.201.900 | 13,06 | 12,39 | 12,65 | 00:00:00 | | 2016-02-11 | 12,44 | 3.200.700 | 12,77 | 12,44 | 12,77 | 00:00:00 | | 2016-02-12 | 12,33 | 4.366.400 | 12,53 | 12,21 | 12,49 | 00:00:00 | | 2016-02-15 | 12,72 | 2.110.300 | 12,75 | 12,54 | 12,64 | 00:00:00 | | 2016-02-22 | 13,31 | 2.478.800 | 13,46 | 13,25 | 13,28 | 00:00:00 | | 2016-02-26 | 13,72 | 3.384.500 | 13,77 | 13,58 | 13,62 | 00:00:00 | | 2016-03-01 | 13,85 | 2.798.100 | 13,90 | 13,73 | 13,74 | 00:00:00 | | 2016-03-02 | 13,88 | 2.820.100 | 13,97 | 13,69 | 13,96 | 00:00:00 | | 2016-03-08 | 13,92 | 2.262.800 | 14,05 | 13,75 | 13,80 | 00:00:00 | | 2016-03-09 | 13,87 | 5.304.400 | 14,02 | 13,79 | 13,93 | 00:00:00 | | 2016-03-10 | 13,93 | 2.744.900 | 14,22 | 13,80 | 13,85 | 00:00:00 | | 2016-03-11 | 14,07 | 2.513.400 | 14,15 | 13,95 | 14,09 | 00:00:00 | | 2016-03-17 | 14,06 | 2.014.900 | 14,18 | 13,88 | 14,18 | 00:00:00 | | 2016-03-18 | 14,29 | 3.475.100 | 14,30 | 14,11 | 14,14 | 00:00:00 | | 2016-03-21 | 14,29 | 2.823.000 | 14,34 | 14,12 | 14,18 | 00:00:00 | | 2016-03-24 | 14,34 | 919.300 | 14,39 | 14,24 | 14,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
