|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-02-02 | 19,60 | 2.581.845 | 19,73 | 19,51 | 19,64 | 00:00:00 | | 2018-02-05 | 19,60 | 3.275.128 | 19,75 | 19,48 | 19,50 | 00:00:00 | | 2018-02-06 | 19,52 | 8.608.721 | 19,57 | 19,31 | 19,45 | 00:00:00 | | 2018-02-07 | 19,61 | 3.040.454 | 19,69 | 19,45 | 19,51 | 00:00:00 | | 2018-02-08 | 19,50 | 4.843.939 | 19,67 | 19,44 | 19,56 | 00:00:00 | | 2018-02-09 | 19,50 | 2.127.198 | 19,55 | 19,39 | 19,50 | 00:00:00 | | 2018-02-12 | 19,45 | 1.923.183 | 19,52 | 19,43 | 19,50 | 00:00:00 | | 2018-02-13 | 19,45 | 8.351.397 | 19,49 | 19,31 | 19,45 | 00:00:00 | | 2018-02-14 | 19,41 | 2.230.427 | 19,46 | 19,34 | 19,36 | 00:00:00 | | 2018-02-15 | 19,49 | 2.044.744 | 19,49 | 19,36 | 19,47 | 00:00:00 | | 2018-02-16 | 19,57 | 6.271.315 | 19,57 | 19,45 | 19,50 | 00:00:00 | | 2018-02-19 | 19,46 | 1.329.734 | 19,60 | 19,45 | 19,52 | 00:00:00 | | 2018-02-20 | 19,40 | 1.384.835 | 19,45 | 19,35 | 19,42 | 00:00:00 | | 2018-02-21 | 19,52 | 1.737.540 | 19,57 | 19,38 | 19,43 | 00:00:00 | | 2018-02-22 | 19,60 | 1.731.249 | 19,60 | 19,42 | 19,46 | 00:00:00 | | 2018-02-23 | 19,56 | 1.239.961 | 19,64 | 19,53 | 19,60 | 00:00:00 | | 2018-02-26 | 19,58 | 2.627.186 | 19,64 | 19,53 | 19,63 | 00:00:00 | | 2018-02-27 | 19,63 | 2.132.578 | 19,65 | 19,57 | 19,62 | 00:00:00 | | 2018-02-28 | 19,60 | 2.248.052 | 19,63 | 19,57 | 19,58 | 00:00:00 | | 2018-03-01 | 19,60 | 2.638.022 | 19,60 | 19,49 | 19,56 | 00:00:00 | | 2018-03-02 | 19,47 | 3.372.146 | 19,58 | 19,42 | 19,52 | 00:00:00 | | 2018-03-05 | 19,50 | 5.217.745 | 19,56 | 19,43 | 19,43 | 00:00:00 | | 2018-03-06 | 19,47 | 11.909.762 | 19,55 | 19,40 | 19,55 | 00:00:00 | | 2018-03-07 | 19,40 | 9.795.478 | 19,48 | 19,36 | 19,40 | 00:00:00 | | 2018-03-08 | 18,63 | 28.471.697 | 18,85 | 18,50 | 18,74 | 00:00:00 | | 2018-03-09 | 18,64 | 28.143.588 | 18,71 | 18,55 | 18,70 | 00:00:00 | | 2018-03-12 | 18,58 | 29.441.810 | 18,71 | 18,51 | 18,63 | 00:00:00 | | 2018-03-13 | 18,58 | 19.343.150 | 18,62 | 18,55 | 18,55 | 00:00:00 | | 2018-03-14 | 18,61 | 21.853.635 | 18,63 | 18,58 | 18,60 | 00:00:00 | | 2018-03-15 | 18,58 | 5.916.559 | 18,64 | 18,58 | 18,60 | 00:00:00 | | 2018-03-16 | 18,17 | 27.619.649 | 18,26 | 18,17 | 18,21 | 00:00:00 | | 2018-03-19 | 18,21 | 32.550.641 | 18,23 | 18,17 | 18,19 | 00:00:00 | | 2018-03-20 | 18,22 | 26.022.774 | 18,23 | 18,20 | 18,21 | 00:00:00 | | 2018-03-21 | 18,18 | 20.001.876 | 18,25 | 18,18 | 18,22 | 00:00:00 | | 2018-03-22 | 18,22 | 14.003.479 | 18,23 | 18,18 | 18,19 | 00:00:00 | | 2018-03-23 | 18,20 | 41.482.979 | 18,22 | 18,19 | 18,20 | 00:00:00 | | 2018-03-26 | 18,19 | 5.485.271 | 18,22 | 18,18 | 18,19 | 00:00:00 | | 2018-03-27 | 18,19 | 24.539.264 | 18,20 | 18,18 | 18,20 | 00:00:00 | | 2018-03-28 | 18,19 | 2.689.372 | 18,20 | 18,19 | 18,19 | 00:00:00 | | 2018-03-29 | 18,22 | 5.594.482 | 18,22 | 18,18 | 18,19 | 00:00:00 | | 2018-04-03 | 18,21 | 6.965.608 | 18,24 | 18,18 | 18,19 | 00:00:00 | | 2018-04-04 | 18,21 | 8.867.505 | 18,21 | 18,18 | 18,19 | 00:00:00 | | 2018-04-05 | 18,20 | 2.856.191 | 18,23 | 18,19 | 18,22 | 00:00:00 | | 2018-04-06 | 18,20 | 2.147.010 | 18,22 | 18,19 | 18,19 | 00:00:00 | | 2018-04-09 | 18,20 | 2.159.061 | 18,22 | 18,19 | 18,20 | 00:00:00 | | 2018-04-10 | 18,21 | 22.433.494 | 18,23 | 18,19 | 18,21 | 00:00:00 | | 2018-04-11 | 18,24 | 4.310.977 | 18,25 | 18,21 | 18,21 | 00:00:00 | | 2018-04-12 | 18,21 | 9.862.451 | 18,28 | 18,21 | 18,24 | 00:00:00 | | 2018-04-13 | 18,30 | 8.030.985 | 18,31 | 18,28 | 18,28 | 00:00:00 | | 2018-04-16 | 18,29 | 10.317.602 | 18,30 | 18,28 | 18,30 | 00:00:00 | | 2018-04-17 | 18,30 | 3.382.882 | 18,30 | 18,29 | 18,30 | 00:00:00 | | 2018-04-18 | 18,30 | 7.261.665 | 18,31 | 18,29 | 18,30 | 00:00:00 | | 2018-04-19 | 18,30 | 4.019.431 | 18,31 | 18,29 | 18,30 | 00:00:00 | | 2018-04-20 | 18,29 | 3.756.607 | 18,30 | 18,28 | 18,30 | 00:00:00 | | 2018-04-23 | 18,29 | 3.003.667 | 18,30 | 18,28 | 18,30 | 00:00:00 | | 2018-04-24 | 18,30 | 3.442.141 | 18,31 | 18,28 | 18,29 | 00:00:00 | | 2018-04-25 | 18,29 | 1.866.274 | 18,30 | 18,29 | 18,29 | 00:00:00 | | 2018-04-26 | 18,29 | 2.196.835 | 18,30 | 18,29 | 18,30 | 00:00:00 | | 2018-04-27 | 18,29 | 3.193.246 | 18,30 | 18,29 | 18,29 | 00:00:00 | | 2018-04-30 | 18,26 | 5.420.606 | 18,31 | 18,25 | 18,29 | 00:00:00 | | 2018-05-02 | 18,29 | 9.770.338 | 18,30 | 18,26 | 18,29 | 00:00:00 | | 2018-05-03 | 18,29 | 8.984.213 | 18,30 | 18,29 | 18,29 | 00:00:00 | | 2018-05-04 | 18,30 | 6.454.461 | 18,30 | 18,27 | 18,30 | 00:00:00 | | 2018-05-07 | 18,28 | 4.010.081 | 18,30 | 18,28 | 18,29 | 00:00:00 | | 2018-05-08 | 18,24 | 18.332.559 | 18,29 | 18,23 | 18,26 | 00:00:00 | | 2018-05-09 | 18,24 | 864.109 | 18,30 | 18,24 | 18,24 | 00:00:00 | | 2018-05-10 | 18,20 | 1.874.384 | 18,27 | 18,02 | 18,18 | 00:00:00 | | 2018-05-11 | 18,25 | 831.668 | 18,29 | 18,16 | 18,16 | 00:00:00 | | 2018-05-14 | 18,29 | 1.076.244 | 18,30 | 18,19 | 18,25 | 00:00:00 | | 2018-05-15 | 18,32 | 781.650.684 | 18,38 | 18,28 | 18,28 | 00:00:00 | | 2018-05-16 | 18,30 | 1.657.150 | 18,31 | 18,29 | 18,30 | 00:00:00 | | 2018-05-17 | 18,16 | 38.331.190 | 18,32 | 18,16 | 18,29 | 00:00:00 | | 2018-05-18 | 18,32 | 37.963.394 | 18,33 | 18,28 | 18,29 | 00:00:00 | | 2018-05-21 | 18,34 | 2.401.593 | 18,36 | 18,32 | 18,36 | 00:00:00 | | 2018-05-22 | 18,37 | 14.732.451 | 18,37 | 18,33 | 18,33 | 00:00:00 | | 2018-05-23 | 18,36 | 9.390.581 | 18,37 | 18,34 | 18,36 | 00:00:00 | | 2018-05-24 | 18,36 | 5.768.352 | 18,36 | 18,34 | 18,35 | 00:00:00 | | 2018-05-25 | 18,36 | 2.005.005 | 18,36 | 18,34 | 18,34 | 00:00:00 | | 2018-05-28 | 18,36 | 419.310 | 18,40 | 18,35 | 18,37 | 00:00:00 | | 2018-05-29 | 18,36 | 4.280.717 | 18,38 | 18,35 | 18,35 | 00:00:00 | | 2018-05-30 | 18,36 | 1.025.828 | 18,40 | 18,35 | 18,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
