|
 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 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 20,38 | 28.500 | 20,42 | 20,12 | 20,40 | 00:00:00 | | 2001-07-17 | 20,40 | 65.700 | 20,50 | 20,21 | 20,50 | 00:00:00 | | 2001-07-18 | 20,71 | 44.300 | 20,89 | 20,45 | 20,89 | 00:00:00 | | 2001-07-19 | 20,90 | 31.300 | 20,96 | 20,60 | 20,80 | 00:00:00 | | 2001-07-20 | 21,13 | 77.500 | 21,15 | 20,90 | 20,95 | 00:00:00 | | 2001-07-23 | 21,15 | 24.900 | 21,20 | 21,00 | 21,20 | 00:00:00 | | 2001-07-24 | 21,05 | 114.400 | 21,10 | 21,00 | 21,00 | 00:00:00 | | 2001-07-25 | 21,00 | 85.000 | 21,03 | 20,95 | 21,00 | 00:00:00 | | 2001-07-26 | 21,00 | 26.200 | 21,11 | 21,00 | 21,00 | 00:00:00 | | 2001-07-27 | 21,24 | 88.500 | 21,24 | 21,05 | 21,10 | 00:00:00 | | 2001-07-30 | 21,43 | 89.400 | 21,50 | 21,04 | 21,04 | 00:00:00 | | 2001-07-31 | 21,54 | 40.800 | 21,60 | 21,35 | 21,35 | 00:00:00 | | 2001-08-01 | 21,89 | 89.400 | 21,90 | 21,15 | 21,15 | 00:00:00 | | 2001-08-02 | 21,95 | 181.300 | 22,01 | 21,75 | 21,85 | 00:00:00 | | 2001-08-03 | 21,95 | 181.000 | 21,99 | 21,91 | 21,99 | 00:00:00 | | 2001-08-06 | 21,95 | 16.700 | 21,96 | 21,82 | 21,90 | 00:00:00 | | 2001-08-07 | 21,92 | 15.400 | 21,95 | 21,85 | 21,85 | 00:00:00 | | 2001-08-08 | 21,70 | 29.600 | 21,85 | 21,60 | 21,85 | 00:00:00 | | 2001-08-09 | 21,47 | 65.100 | 21,71 | 21,37 | 21,70 | 00:00:00 | | 2001-08-10 | 21,30 | 88.400 | 21,41 | 21,22 | 21,47 | 00:00:00 | | 2001-08-13 | 21,40 | 125.300 | 21,40 | 21,17 | 21,30 | 00:00:00 | | 2001-08-14 | 21,00 | 82.900 | 21,34 | 21,00 | 21,06 | 00:00:00 | | 2001-08-15 | 21,00 | 0 | 21,00 | 21,00 | 21,00 | 00:00:00 | | 2001-08-16 | 20,75 | 226.600 | 21,37 | 20,63 | 21,35 | 00:00:00 | | 2001-08-17 | 20,22 | 213.400 | 21,00 | 20,22 | 21,00 | 00:00:00 | | 2001-08-20 | 20,25 | 75.200 | 20,60 | 20,18 | 20,30 | 00:00:00 | | 2001-08-21 | 20,94 | 63.200 | 20,94 | 20,30 | 20,40 | 00:00:00 | | 2001-08-22 | 20,71 | 42.300 | 20,94 | 20,68 | 20,94 | 00:00:00 | | 2001-08-23 | 20,83 | 24.800 | 20,95 | 20,72 | 20,95 | 00:00:00 | | 2001-08-24 | 21,40 | 90.300 | 21,40 | 20,85 | 20,85 | 00:00:00 | | 2001-08-27 | 20,76 | 43.200 | 21,50 | 20,52 | 21,50 | 00:00:00 | | 2001-08-28 | 20,87 | 98.100 | 21,10 | 20,61 | 21,10 | 00:00:00 | | 2001-08-29 | 20,76 | 70.100 | 20,99 | 20,71 | 20,99 | 00:00:00 | | 2001-08-30 | 21,00 | 48.300 | 21,00 | 20,76 | 20,76 | 00:00:00 | | 2001-08-31 | 20,90 | 12.100 | 21,00 | 20,76 | 21,00 | 00:00:00 | | 2001-09-03 | 21,18 | 43.700 | 21,20 | 20,75 | 20,75 | 00:00:00 | | 2001-09-04 | 21,40 | 249.000 | 21,40 | 21,20 | 21,25 | 00:00:00 | | 2001-09-05 | 21,75 | 76.700 | 21,94 | 21,35 | 21,45 | 00:00:00 | | 2001-09-06 | 22,00 | 160.600 | 22,05 | 21,65 | 21,65 | 00:00:00 | | 2001-09-07 | 21,94 | 87.600 | 22,10 | 21,75 | 22,00 | 00:00:00 | | 2001-09-10 | 21,27 | 98.300 | 21,80 | 21,25 | 21,36 | 00:00:00 | | 2001-09-11 | 20,30 | 124.900 | 21,18 | 19,00 | 21,10 | 00:00:00 | | 2001-09-12 | 20,60 | 73.400 | 21,00 | 17,40 | 17,40 | 00:00:00 | | 2001-09-13 | 21,40 | 47.600 | 21,40 | 20,25 | 20,25 | 00:00:00 | | 2001-09-14 | 20,85 | 106.600 | 21,50 | 20,51 | 21,50 | 00:00:00 | | 2001-09-17 | 20,22 | 166.700 | 20,86 | 20,00 | 20,85 | 00:00:00 | | 2001-09-18 | 20,31 | 117.100 | 20,55 | 20,15 | 20,15 | 00:00:00 | | 2001-09-19 | 20,61 | 627.100 | 20,86 | 20,31 | 20,31 | 00:00:00 | | 2001-09-20 | 20,10 | 91.000 | 20,90 | 20,10 | 20,90 | 00:00:00 | | 2001-09-21 | 19,70 | 168.900 | 20,00 | 19,50 | 19,80 | 00:00:00 | | 2001-09-24 | 20,90 | 119.000 | 20,90 | 19,60 | 19,60 | 00:00:00 | | 2001-09-25 | 20,62 | 116.700 | 20,90 | 20,52 | 20,90 | 00:00:00 | | 2001-09-26 | 20,60 | 228.300 | 20,75 | 20,48 | 20,75 | 00:00:00 | | 2001-09-27 | 20,35 | 64.700 | 20,60 | 20,05 | 20,50 | 00:00:00 | | 2001-09-28 | 20,35 | 0 | 20,35 | 20,35 | 20,35 | 00:00:00 | | 2001-10-01 | 20,90 | 68.400 | 20,90 | 20,10 | 20,60 | 00:00:00 | | 2001-10-02 | 21,80 | 255.800 | 21,80 | 20,80 | 20,90 | 00:00:00 | | 2001-10-03 | 21,95 | 149.200 | 22,06 | 21,55 | 21,95 | 00:00:00 | | 2001-10-04 | 21,94 | 151.700 | 22,05 | 21,78 | 22,00 | 00:00:00 | | 2001-10-05 | 22,25 | 151.900 | 22,25 | 21,77 | 21,77 | 00:00:00 | | 2001-10-08 | 22,35 | 80.600 | 22,35 | 21,75 | 21,75 | 00:00:00 | | 2001-10-09 | 22,40 | 103.900 | 22,45 | 22,35 | 22,40 | 00:00:00 | | 2001-10-10 | 22,20 | 161.500 | 22,55 | 22,10 | 22,40 | 00:00:00 | | 2001-10-11 | 22,30 | 129.700 | 22,30 | 21,90 | 22,20 | 00:00:00 | | 2001-10-12 | 22,30 | 0 | 22,30 | 22,30 | 22,30 | 00:00:00 | | 2001-10-15 | 22,10 | 131.500 | 22,10 | 21,40 | 21,40 | 00:00:00 | | 2001-10-16 | 22,10 | 0 | 22,10 | 22,10 | 22,10 | 00:00:00 | | 2001-10-17 | 22,30 | 95.400 | 22,30 | 21,95 | 22,10 | 00:00:00 | | 2001-10-18 | 22,00 | 43.100 | 22,28 | 21,90 | 21,90 | 00:00:00 | | 2001-10-19 | 21,70 | 134.600 | 22,19 | 21,70 | 22,19 | 00:00:00 | | 2001-10-22 | 21,45 | 23.200 | 21,99 | 21,45 | 21,71 | 00:00:00 | | 2001-10-23 | 21,75 | 121.900 | 21,75 | 21,50 | 21,50 | 00:00:00 | | 2001-10-24 | 21,76 | 89.800 | 21,89 | 21,51 | 21,75 | 00:00:00 | | 2001-10-25 | 21,70 | 167.100 | 21,80 | 21,55 | 21,55 | 00:00:00 | | 2001-10-26 | 21,70 | 0 | 21,70 | 21,70 | 21,70 | 00:00:00 | | 2001-10-29 | 21,70 | 88.400 | 21,77 | 21,55 | 21,62 | 00:00:00 | | 2001-10-30 | 21,55 | 229.900 | 21,78 | 21,55 | 21,65 | 00:00:00 | | 2001-10-31 | 21,95 | 156.200 | 21,95 | 21,52 | 21,95 | 00:00:00 | | 2001-11-01 | 21,80 | 39.300 | 21,85 | 21,53 | 21,53 | 00:00:00 | | 2001-11-02 | 21,72 | 109.300 | 21,89 | 21,58 | 21,65 | 00:00:00 | | 2001-11-05 | 21,83 | 71.600 | 21,90 | 21,55 | 21,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
