|
 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 | | 2016-03-24 | 14,34 | 919.300 | 14,39 | 14,24 | 14,36 | 00:00:00 | | 2016-03-25 | 14,34 | 0 | 14,34 | 14,34 | 14,34 | 00:00:00 | | 2016-03-28 | 14,34 | 0 | 14,34 | 14,34 | 14,34 | 00:00:00 | | 2016-04-04 | 14,43 | 3.735.600 | 14,50 | 14,28 | 14,35 | 00:00:00 | | 2016-04-19 | 14,26 | 28.780.600 | 14,40 | 14,20 | 14,23 | 00:00:00 | | 2016-04-20 | 14,38 | 4.186.300 | 14,42 | 14,22 | 14,23 | 00:00:00 | | 2016-05-09 | 14,42 | 3.473.900 | 14,58 | 14,39 | 14,46 | 00:00:00 | | 2016-05-16 | 14,28 | 604.700 | 14,31 | 14,13 | 14,19 | 00:00:00 | | 2016-05-17 | 14,42 | 1.689.900 | 14,51 | 14,37 | 14,40 | 00:00:00 | | 2016-05-18 | 14,50 | 1.153.800 | 14,51 | 14,32 | 14,37 | 00:00:00 | | 2016-06-14 | 12,80 | 2.525.500 | 12,87 | 12,74 | 12,77 | 00:00:00 | | 2016-06-15 | 12,66 | 2.398.100 | 12,91 | 12,66 | 12,85 | 00:00:00 | | 2016-06-21 | 13,46 | 2.857.200 | 13,48 | 13,30 | 13,33 | 00:00:00 | | 2016-06-22 | 13,56 | 3.036.300 | 13,61 | 13,43 | 13,50 | 00:00:00 | | 2016-06-27 | 12,46 | 4.101.300 | 13,14 | 12,44 | 13,00 | 00:00:00 | | 2016-06-30 | 13,20 | 11.693.900 | 13,23 | 12,79 | 12,95 | 00:00:00 | | 2016-07-01 | 13,53 | 9.879.500 | 13,55 | 13,20 | 13,30 | 00:00:00 | | 2016-07-11 | 13,85 | 4.249.700 | 13,91 | 13,63 | 13,75 | 00:00:00 | | 2016-07-14 | 13,69 | 3.153.800 | 13,94 | 13,58 | 13,87 | 00:00:00 | | 2016-07-15 | 13,69 | 4.622.400 | 13,73 | 13,56 | 13,72 | 00:00:00 | | 2016-08-15 | 13,90 | 1.423.600 | 14,01 | 13,88 | 13,97 | 00:00:00 | | 2016-08-16 | 13,78 | 1.239.500 | 13,92 | 13,76 | 13,89 | 00:00:00 | | 2016-08-17 | 13,53 | 3.880.300 | 13,80 | 13,52 | 13,78 | 00:00:00 | | 2016-08-25 | 13,74 | 2.006.800 | 13,76 | 13,64 | 13,74 | 00:00:00 | | 2016-08-26 | 13,87 | 1.794.900 | 13,88 | 13,71 | 13,76 | 00:00:00 | | 2016-09-12 | 13,87 | 1.733.200 | 13,95 | 13,82 | 13,95 | 00:00:00 | | 2016-09-19 | 13,79 | 717.100 | 13,83 | 13,76 | 13,77 | 00:00:00 | | 2016-09-27 | 13,83 | 1.493.900 | 13,92 | 13,69 | 13,85 | 00:00:00 | | 2016-09-28 | 13,66 | 1.531.000 | 13,96 | 13,65 | 13,89 | 00:00:00 | | 2016-10-13 | 13,64 | 1.930.800 | 13,65 | 13,49 | 13,57 | 00:00:00 | | 2016-10-14 | 13,68 | 1.328.300 | 13,75 | 13,63 | 13,66 | 00:00:00 | | 2016-10-20 | 13,74 | 2.391.200 | 13,82 | 13,67 | 13,81 | 00:00:00 | | 2016-10-21 | 13,69 | 1.986.500 | 13,71 | 13,61 | 13,69 | 00:00:00 | | 2016-10-27 | 13,72 | 5.195.800 | 13,73 | 13,57 | 13,68 | 00:00:00 | | 2016-10-28 | 13,79 | 6.553.900 | 13,83 | 13,59 | 13,69 | 00:00:00 | | 2016-11-03 | 13,15 | 3.151.300 | 13,18 | 12,98 | 13,10 | 00:00:00 | | 2016-11-04 | 13,06 | 6.515.100 | 13,20 | 12,98 | 13,14 | 00:00:00 | | 2016-11-08 | 13,29 | 2.293.700 | 13,30 | 13,22 | 13,26 | 00:00:00 | | 2016-11-09 | 13,06 | 2.554.900 | 13,19 | 12,92 | 12,98 | 00:00:00 | | 2016-11-10 | 12,70 | 3.818.400 | 13,19 | 12,67 | 13,19 | 00:00:00 | | 2016-11-11 | 12,62 | 2.560.400 | 12,82 | 12,59 | 12,77 | 00:00:00 | | 2016-12-19 | 13,55 | 2.608.400 | 13,55 | 13,27 | 13,27 | 00:00:00 | | 2017-01-09 | 13,73 | 2.200.100 | 13,74 | 13,64 | 13,67 | 00:00:00 | | 2017-01-12 | 13,51 | 1.331.600 | 13,54 | 13,40 | 13,47 | 00:00:00 | | 2017-01-13 | 13,68 | 2.447.900 | 13,68 | 13,49 | 13,52 | 00:00:00 | | 2017-01-19 | 13,54 | 1.472.000 | 13,65 | 13,46 | 13,65 | 00:00:00 | | 2017-01-20 | 13,56 | 1.305.600 | 13,59 | 13,45 | 13,50 | 00:00:00 | | 2017-01-23 | 13,59 | 1.205.100 | 13,61 | 13,46 | 13,52 | 00:00:00 | | 2017-02-06 | 13,31 | 1.727.300 | 13,45 | 13,26 | 13,39 | 00:00:00 | | 2017-02-07 | 13,27 | 1.726.300 | 13,34 | 13,23 | 13,31 | 00:00:00 | | 2017-02-08 | 13,35 | 1.597.500 | 13,37 | 13,25 | 13,32 | 00:00:00 | | 2017-02-13 | 13,62 | 1.284.900 | 13,62 | 13,49 | 13,51 | 00:00:00 | | 2017-02-16 | 13,84 | 2.148.300 | 13,84 | 13,68 | 13,78 | 00:00:00 | | 2017-02-17 | 13,76 | 1.738.400 | 13,88 | 13,70 | 13,82 | 00:00:00 | | 2017-02-23 | 13,91 | 1.530.200 | 13,91 | 13,77 | 13,80 | 00:00:00 | | 2017-02-24 | 13,89 | 1.987.800 | 13,97 | 13,82 | 13,89 | 00:00:00 | | 2017-03-02 | 14,01 | 2.542.600 | 14,02 | 13,86 | 13,86 | 00:00:00 | | 2017-03-03 | 14,12 | 1.868.200 | 14,12 | 13,95 | 13,95 | 00:00:00 | | 2017-03-09 | 14,29 | 1.628.000 | 14,29 | 14,08 | 14,16 | 00:00:00 | | 2017-03-10 | 14,19 | 1.784.700 | 14,33 | 14,19 | 14,30 | 00:00:00 | | 2017-03-20 | 14,46 | 1.463.100 | 14,58 | 14,41 | 14,53 | 00:00:00 | | 2017-03-28 | 14,96 | 2.060.700 | 15,00 | 14,83 | 14,98 | 00:00:00 | | 2017-03-29 | 15,13 | 2.699.500 | 15,13 | 14,91 | 15,00 | 00:00:00 | | 2017-04-03 | 15,16 | 4.623.700 | 15,27 | 15,09 | 15,22 | 00:00:00 | | 2017-04-11 | 15,28 | 3.079.500 | 15,30 | 14,92 | 15,00 | 00:00:00 | | 2017-04-12 | 15,24 | 6.393.900 | 15,30 | 15,16 | 15,25 | 00:00:00 | | 2017-04-13 | 15,29 | 1.089.200 | 15,31 | 15,17 | 15,22 | 00:00:00 | | 2017-04-14 | 15,29 | 0 | 15,29 | 15,29 | 15,29 | 00:00:00 | | 2017-04-18 | 16,30 | 3.465.100 | 16,61 | 15,13 | 15,30 | 00:00:00 | | 2017-04-19 | 15,80 | 8.309.400 | 16,18 | 15,62 | 16,00 | 00:00:00 | | 2017-04-25 | 16,00 | 2.973.800 | 16,25 | 15,98 | 16,25 | 00:00:00 | | 2017-04-26 | 16,07 | 3.234.900 | 16,11 | 15,97 | 16,04 | 00:00:00 | | 2017-04-27 | 16,18 | 5.146.800 | 16,23 | 15,99 | 16,09 | 00:00:00 | | 2017-04-28 | 16,15 | 2.944.600 | 16,30 | 16,14 | 16,18 | 00:00:00 | | 2017-05-08 | 16,40 | 1.999.400 | 16,56 | 16,28 | 16,40 | 00:00:00 | | 2017-05-09 | 16,30 | 2.237.900 | 16,51 | 16,27 | 16,39 | 00:00:00 | | 2017-05-10 | 16,32 | 2.050.400 | 16,32 | 16,20 | 16,25 | 00:00:00 | | 2017-05-11 | 16,16 | 2.501.000 | 16,31 | 16,09 | 16,30 | 00:00:00 | | 2017-05-12 | 16,45 | 3.815.200 | 16,49 | 16,05 | 16,07 | 00:00:00 | | 2017-05-15 | 16,35 | 5.529.635 | 16,49 | 16,32 | 16,42 | 00:00:00 | | 2017-05-16 | 16,30 | 7.810.849 | 16,37 | 16,30 | 16,32 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
