|
 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 | | 2001-03-26 | 19,30 | 101.800 | 19,33 | 19,00 | 19,00 | 00:00:00 | | 2001-03-27 | 19,41 | 61.600 | 19,41 | 19,20 | 19,30 | 00:00:00 | | 2001-03-28 | 19,27 | 117.900 | 19,43 | 19,20 | 19,27 | 00:00:00 | | 2001-03-29 | 19,45 | 2.289.300 | 19,45 | 19,21 | 19,27 | 00:00:00 | | 2001-03-30 | 19,80 | 163.500 | 19,80 | 19,30 | 19,38 | 00:00:00 | | 2001-04-02 | 20,54 | 183.900 | 20,60 | 19,85 | 19,90 | 00:00:00 | | 2001-04-03 | 19,85 | 1.328.000 | 20,49 | 19,72 | 20,15 | 00:00:00 | | 2001-04-04 | 19,85 | 3.232.700 | 20,00 | 19,50 | 19,85 | 00:00:00 | | 2001-04-05 | 19,80 | 124.800 | 19,89 | 19,19 | 19,85 | 00:00:00 | | 2001-04-06 | 19,89 | 103.600 | 19,89 | 19,70 | 19,85 | 00:00:00 | | 2001-04-09 | 20,05 | 107.700 | 20,07 | 19,60 | 19,60 | 00:00:00 | | 2001-04-10 | 20,03 | 214.900 | 20,17 | 20,03 | 20,15 | 00:00:00 | | 2001-04-11 | 19,88 | 255.100 | 20,10 | 19,80 | 20,01 | 00:00:00 | | 2001-04-12 | 19,75 | 28.600 | 20,06 | 19,70 | 19,80 | 00:00:00 | | 2001-04-13 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2001-04-16 | 19,75 | 0 | 19,75 | 19,75 | 19,75 | 00:00:00 | | 2001-04-17 | 19,77 | 156.000 | 20,10 | 19,77 | 20,00 | 00:00:00 | | 2001-04-18 | 19,82 | 54.500 | 19,90 | 19,70 | 19,78 | 00:00:00 | | 2001-04-19 | 19,22 | 50.400 | 19,84 | 19,21 | 19,75 | 00:00:00 | | 2001-04-20 | 19,17 | 81.900 | 19,60 | 19,17 | 19,60 | 00:00:00 | | 2001-04-23 | 19,39 | 49.400 | 19,50 | 19,25 | 19,39 | 00:00:00 | | 2001-04-24 | 19,19 | 62.400 | 19,50 | 19,10 | 19,50 | 00:00:00 | | 2001-04-25 | 19,52 | 24.600 | 19,75 | 19,30 | 19,30 | 00:00:00 | | 2001-04-26 | 19,26 | 76.900 | 19,50 | 19,26 | 19,50 | 00:00:00 | | 2001-04-27 | 19,33 | 20.800 | 19,40 | 19,26 | 19,26 | 00:00:00 | | 2001-04-30 | 19,35 | 153.000 | 19,50 | 19,32 | 19,50 | 00:00:00 | | 2001-05-01 | 19,35 | 0 | 19,35 | 19,35 | 19,35 | 00:00:00 | | 2001-05-02 | 19,13 | 119.600 | 19,35 | 19,13 | 19,35 | 00:00:00 | | 2001-05-03 | 19,30 | 476.000 | 19,90 | 19,16 | 19,30 | 00:00:00 | | 2001-05-04 | 19,45 | 94.000 | 19,60 | 19,31 | 19,54 | 00:00:00 | | 2001-05-07 | 19,45 | 0 | 19,45 | 19,45 | 19,45 | 00:00:00 | | 2001-05-08 | 19,60 | 162.300 | 19,64 | 19,46 | 19,64 | 00:00:00 | | 2001-05-09 | 19,70 | 78.800 | 19,75 | 19,56 | 19,70 | 00:00:00 | | 2001-05-10 | 19,85 | 135.700 | 19,85 | 19,70 | 19,70 | 00:00:00 | | 2001-05-11 | 19,79 | 53.300 | 19,97 | 19,35 | 19,80 | 00:00:00 | | 2001-05-14 | 19,80 | 104.100 | 19,87 | 19,60 | 19,60 | 00:00:00 | | 2001-05-15 | 19,79 | 132.700 | 19,85 | 19,67 | 19,67 | 00:00:00 | | 2001-05-16 | 19,81 | 75.600 | 19,90 | 19,79 | 19,90 | 00:00:00 | | 2001-05-17 | 20,00 | 71.000 | 20,00 | 19,85 | 19,85 | 00:00:00 | | 2001-05-18 | 20,10 | 56.300 | 20,10 | 19,95 | 19,95 | 00:00:00 | | 2001-05-21 | 20,24 | 148.100 | 20,25 | 19,83 | 20,25 | 00:00:00 | | 2001-05-22 | 20,27 | 65.500 | 20,33 | 20,08 | 20,27 | 00:00:00 | | 2001-05-23 | 20,42 | 625.700 | 20,68 | 20,25 | 20,40 | 00:00:00 | | 2001-05-24 | 20,35 | 112.700 | 20,42 | 20,27 | 20,42 | 00:00:00 | | 2001-05-25 | 20,40 | 248.700 | 20,40 | 20,13 | 20,30 | 00:00:00 | | 2001-05-28 | 20,47 | 137.600 | 20,60 | 20,20 | 20,40 | 00:00:00 | | 2001-05-29 | 20,45 | 162.700 | 20,52 | 20,40 | 20,40 | 00:00:00 | | 2001-05-30 | 20,52 | 134.200 | 20,63 | 20,42 | 20,50 | 00:00:00 | | 2001-05-31 | 20,76 | 157.100 | 20,89 | 20,27 | 20,60 | 00:00:00 | | 2001-06-01 | 20,76 | 109.100 | 20,92 | 20,65 | 20,65 | 00:00:00 | | 2001-06-04 | 20,96 | 93.100 | 21,05 | 20,70 | 20,70 | 00:00:00 | | 2001-06-05 | 21,05 | 212.300 | 21,13 | 20,80 | 20,80 | 00:00:00 | | 2001-06-06 | 21,14 | 67.300 | 21,15 | 21,00 | 21,00 | 00:00:00 | | 2001-06-07 | 21,19 | 123.800 | 21,19 | 21,07 | 21,10 | 00:00:00 | | 2001-06-08 | 21,00 | 223.700 | 21,23 | 21,00 | 21,15 | 00:00:00 | | 2001-06-11 | 20,86 | 4.009.500 | 20,97 | 20,68 | 20,68 | 00:00:00 | | 2001-06-12 | 20,80 | 224.400 | 20,97 | 20,80 | 20,85 | 00:00:00 | | 2001-06-13 | 20,75 | 244.800 | 20,87 | 20,70 | 20,82 | 00:00:00 | | 2001-06-14 | 20,76 | 116.200 | 20,95 | 20,71 | 20,95 | 00:00:00 | | 2001-06-15 | 20,95 | 212.400 | 20,95 | 20,70 | 20,70 | 00:00:00 | | 2001-06-18 | 20,85 | 100.500 | 20,95 | 20,75 | 20,75 | 00:00:00 | | 2001-06-19 | 20,77 | 129.700 | 20,95 | 20,75 | 20,75 | 00:00:00 | | 2001-06-20 | 20,90 | 90.000 | 20,90 | 20,53 | 20,75 | 00:00:00 | | 2001-06-21 | 20,70 | 103.400 | 20,90 | 20,52 | 20,90 | 00:00:00 | | 2001-06-22 | 20,23 | 67.100 | 20,70 | 20,20 | 20,58 | 00:00:00 | | 2001-06-25 | 20,35 | 85.600 | 20,35 | 20,16 | 20,30 | 00:00:00 | | 2001-06-26 | 20,34 | 68.800 | 20,40 | 20,27 | 20,30 | 00:00:00 | | 2001-06-27 | 20,62 | 197.100 | 20,70 | 20,26 | 20,58 | 00:00:00 | | 2001-06-28 | 20,71 | 157.300 | 20,90 | 20,65 | 20,85 | 00:00:00 | | 2001-06-29 | 21,00 | 120.000 | 21,00 | 20,70 | 20,70 | 00:00:00 | | 2001-07-02 | 20,49 | 60.800 | 20,95 | 20,41 | 20,85 | 00:00:00 | | 2001-07-03 | 20,72 | 32.800 | 20,75 | 20,45 | 20,75 | 00:00:00 | | 2001-07-04 | 21,01 | 57.800 | 21,20 | 20,60 | 20,60 | 00:00:00 | | 2001-07-05 | 21,55 | 379.300 | 21,55 | 20,84 | 21,25 | 00:00:00 | | 2001-07-06 | 21,90 | 290.400 | 22,05 | 21,30 | 21,50 | 00:00:00 | | 2001-07-09 | 21,65 | 137.800 | 21,88 | 21,23 | 21,75 | 00:00:00 | | 2001-07-10 | 21,50 | 37.200 | 21,67 | 21,40 | 21,63 | 00:00:00 | | 2001-07-11 | 21,15 | 34.200 | 21,50 | 21,01 | 21,50 | 00:00:00 | | 2001-07-12 | 20,95 | 286.000 | 21,25 | 20,79 | 21,20 | 00:00:00 | | 2001-07-13 | 20,95 | 0 | 20,95 | 20,95 | 20,95 | 00:00:00 | | 2001-07-16 | 20,38 | 28.500 | 20,42 | 20,12 | 20,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
