|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-05 | 16,98 | 1.093.354 | 16,98 | 16,87 | 16,90 | 00:00:00 | | 2017-09-06 | 16,86 | 2.333.511 | 16,98 | 16,86 | 16,93 | 00:00:00 | | 2017-09-07 | 16,93 | 1.594.703 | 16,95 | 16,89 | 16,91 | 00:00:00 | | 2017-09-08 | 16,96 | 1.494.244 | 16,97 | 16,90 | 16,92 | 00:00:00 | | 2017-09-11 | 17,15 | 1.907.032 | 17,16 | 16,97 | 16,97 | 00:00:00 | | 2017-09-12 | 17,12 | 1.854.215 | 17,20 | 17,07 | 17,15 | 00:00:00 | | 2017-09-13 | 17,11 | 2.421.068 | 17,15 | 17,08 | 17,10 | 00:00:00 | | 2017-09-14 | 17,09 | 2.990.208 | 17,09 | 17,00 | 17,05 | 00:00:00 | | 2017-09-15 | 17,02 | 3.952.114 | 17,12 | 17,02 | 17,03 | 00:00:00 | | 2017-09-18 | 17,03 | 2.974.613 | 17,18 | 17,00 | 17,00 | 00:00:00 | | 2017-09-19 | 17,12 | 2.157.134 | 17,14 | 17,06 | 17,07 | 00:00:00 | | 2017-09-20 | 17,02 | 4.391.193 | 17,17 | 17,02 | 17,05 | 00:00:00 | | 2017-09-21 | 17,03 | 6.816.439 | 17,13 | 16,99 | 17,11 | 00:00:00 | | 2017-09-22 | 17,37 | 4.122.713 | 17,37 | 17,02 | 17,03 | 00:00:00 | | 2017-09-25 | 17,20 | 1.867.295 | 17,39 | 17,15 | 17,31 | 00:00:00 | | 2017-09-26 | 17,15 | 1.991.197 | 17,22 | 17,12 | 17,15 | 00:00:00 | | 2017-09-27 | 17,10 | 1.654.813 | 17,15 | 17,09 | 17,12 | 00:00:00 | | 2017-09-28 | 17,08 | 2.701.132 | 17,14 | 17,03 | 17,09 | 00:00:00 | | 2017-09-29 | 17,10 | 13.589.839 | 17,13 | 17,03 | 17,08 | 00:00:00 | | 2017-10-02 | 17,07 | 14.396.161 | 17,12 | 16,98 | 17,10 | 00:00:00 | | 2017-10-03 | 17,11 | 8.424.188 | 17,11 | 16,89 | 17,01 | 00:00:00 | | 2017-10-04 | 17,26 | 10.626.724 | 17,26 | 16,99 | 17,05 | 00:00:00 | | 2017-10-05 | 17,34 | 13.119.431 | 17,36 | 17,05 | 17,06 | 00:00:00 | | 2017-10-06 | 17,27 | 3.625.868 | 17,35 | 17,20 | 17,27 | 00:00:00 | | 2017-10-09 | 17,35 | 3.084.052 | 17,38 | 17,23 | 17,26 | 00:00:00 | | 2017-10-10 | 17,38 | 5.903.895 | 17,38 | 17,24 | 17,32 | 00:00:00 | | 2017-10-11 | 17,38 | 5.373.086 | 17,47 | 17,35 | 17,38 | 00:00:00 | | 2017-10-12 | 17,43 | 3.301.735 | 17,43 | 17,33 | 17,33 | 00:00:00 | | 2017-10-13 | 17,47 | 4.424.994 | 17,50 | 17,38 | 17,46 | 00:00:00 | | 2017-10-16 | 17,65 | 8.832.022 | 17,66 | 17,49 | 17,60 | 00:00:00 | | 2017-10-17 | 17,61 | 11.885.784 | 17,64 | 17,30 | 17,58 | 00:00:00 | | 2017-10-18 | 18,84 | 16.199.310 | 19,10 | 17,43 | 17,43 | 00:00:00 | | 2017-10-19 | 18,78 | 12.929.526 | 18,93 | 18,66 | 18,84 | 00:00:00 | | 2017-10-20 | 19,06 | 6.373.228 | 19,06 | 18,76 | 18,79 | 00:00:00 | | 2017-10-23 | 18,97 | 3.543.260 | 19,09 | 18,95 | 19,00 | 00:00:00 | | 2017-10-24 | 18,93 | 3.310.421 | 19,00 | 18,93 | 18,97 | 00:00:00 | | 2017-10-25 | 18,85 | 4.450.539 | 18,95 | 18,84 | 18,92 | 00:00:00 | | 2017-10-26 | 18,90 | 41.232.911 | 18,93 | 18,83 | 18,85 | 00:00:00 | | 2017-10-27 | 18,90 | 22.610.922 | 19,00 | 18,88 | 18,90 | 00:00:00 | | 2017-10-30 | 18,91 | 15.725.416 | 19,00 | 18,91 | 18,95 | 00:00:00 | | 2017-10-31 | 18,57 | 4.396.875 | 18,68 | 18,56 | 18,65 | 00:00:00 | | 2017-11-01 | 18,57 | 3.362.771 | 18,65 | 18,56 | 18,62 | 00:00:00 | | 2017-11-02 | 18,71 | 13.114.739 | 18,71 | 18,57 | 18,57 | 00:00:00 | | 2017-12-08 | 18,90 | 1.798.157 | 18,90 | 18,79 | 18,90 | 00:00:00 | | 2017-12-11 | 18,77 | 1.308.301 | 18,86 | 18,76 | 18,81 | 00:00:00 | | 2017-12-12 | 18,84 | 3.267.445 | 18,84 | 18,74 | 18,80 | 00:00:00 | | 2017-12-13 | 18,72 | 26.161.602 | 18,89 | 18,72 | 18,83 | 00:00:00 | | 2017-12-14 | 18,60 | 6.718.758 | 18,73 | 18,60 | 18,70 | 00:00:00 | | 2017-12-15 | 18,50 | 5.997.694 | 18,66 | 18,45 | 18,61 | 00:00:00 | | 2017-12-18 | 18,60 | 3.709.887 | 18,66 | 18,40 | 18,58 | 00:00:00 | | 2017-12-19 | 18,55 | 3.729.935 | 18,66 | 18,52 | 18,63 | 00:00:00 | | 2017-12-20 | 18,40 | 8.980.093 | 18,56 | 18,40 | 18,55 | 00:00:00 | | 2017-12-21 | 18,40 | 2.306.189 | 18,50 | 18,38 | 18,50 | 00:00:00 | | 2017-12-22 | 18,46 | 1.100.893 | 18,50 | 18,32 | 18,34 | 00:00:00 | | 2017-12-27 | 18,50 | 2.026.264 | 18,54 | 18,40 | 18,40 | 00:00:00 | | 2017-12-28 | 18,58 | 2.211.570 | 18,58 | 18,45 | 18,45 | 00:00:00 | | 2017-12-29 | 18,55 | 2.098.267 | 18,61 | 18,45 | 18,50 | 00:00:00 | | 2018-01-02 | 18,50 | 2.503.331 | 18,71 | 18,47 | 18,55 | 00:00:00 | | 2018-01-03 | 18,56 | 3.111.031 | 18,62 | 18,50 | 18,51 | 00:00:00 | | 2018-01-04 | 18,69 | 2.393.172 | 18,70 | 18,57 | 18,58 | 00:00:00 | | 2018-01-05 | 18,68 | 1.484.832 | 18,70 | 18,63 | 18,65 | 00:00:00 | | 2018-01-08 | 18,71 | 1.750.633 | 18,72 | 18,64 | 18,64 | 00:00:00 | | 2018-01-09 | 18,77 | 1.908.619 | 18,82 | 18,70 | 18,70 | 00:00:00 | | 2018-01-10 | 18,76 | 5.334.813 | 18,77 | 18,70 | 18,72 | 00:00:00 | | 2018-01-11 | 18,72 | 1.295.259 | 18,79 | 18,68 | 18,75 | 00:00:00 | | 2018-01-12 | 18,67 | 1.830.075 | 18,72 | 18,65 | 18,70 | 00:00:00 | | 2018-01-15 | 18,65 | 1.951.652 | 18,70 | 18,64 | 18,66 | 00:00:00 | | 2018-01-16 | 18,79 | 2.953.786 | 18,80 | 18,65 | 18,65 | 00:00:00 | | 2018-01-17 | 18,81 | 3.163.293 | 18,87 | 18,73 | 18,73 | 00:00:00 | | 2018-01-18 | 18,80 | 1.545.692 | 18,85 | 18,78 | 18,82 | 00:00:00 | | 2018-01-19 | 18,96 | 2.880.542 | 19,00 | 18,75 | 18,85 | 00:00:00 | | 2018-01-22 | 18,98 | 3.568.651 | 18,98 | 18,90 | 18,90 | 00:00:00 | | 2018-01-23 | 19,04 | 4.419.907 | 19,04 | 18,85 | 18,99 | 00:00:00 | | 2018-01-24 | 19,04 | 1.215.018 | 19,04 | 18,98 | 19,00 | 00:00:00 | | 2018-01-25 | 19,12 | 2.826.523 | 19,16 | 19,00 | 19,00 | 00:00:00 | | 2018-01-26 | 19,35 | 5.326.476 | 19,53 | 19,15 | 19,16 | 00:00:00 | | 2018-01-29 | 19,36 | 3.017.372 | 19,40 | 19,26 | 19,28 | 00:00:00 | | 2018-01-30 | 19,26 | 1.250.553 | 19,40 | 19,26 | 19,31 | 00:00:00 | | 2018-01-31 | 19,52 | 5.295.511 | 19,59 | 19,32 | 19,32 | 00:00:00 | | 2018-02-01 | 19,64 | 3.103.397 | 19,68 | 19,53 | 19,53 | 00:00:00 | | 2018-02-02 | 19,60 | 2.581.845 | 19,73 | 19,51 | 19,64 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
